Spot 277.31
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 59.00 | 55.15 | +0.92 | 57.5% | 225 | 57.5% | -0.08 | 1.75 | 1.07 | 2.44 | — |
| — | 47.80 | 53.45 | 50.62 | +0.90 | 57.1% | 230 | 57.1% | -0.10 | 2.10 | 1.40 | 2.80 | — |
| — | 43.85 | 50.00 | 46.92 | +0.88 | 56.8% | 235 | 56.8% | -0.12 | 2.80 | 2.10 | 3.50 | — |
| — | 39.40 | 44.95 | 42.17 | +0.85 | 56.6% | 240 | 56.6% | -0.15 | 4.50 | 2.95 | 6.05 | — |
| — | 35.45 | 40.95 | 38.20 | +0.81 | 56.4% | 245 | 56.4% | -0.19 | 4.75 | 4.15 | 5.35 | — |
| — | 31.65 | 37.20 | 34.42 | +0.78 | 56.3% | 250 | 56.3% | -0.22 | 6.00 | 5.30 | 6.70 | — |
| — | 28.05 | 33.30 | 30.68 | +0.74 | 56.3% | 255 | 56.3% | -0.26 | 7.50 | 6.70 | 8.30 | — |
| — | 24.80 | 29.65 | 27.23 | +0.70 | 56.3% | 260 | 56.3% | -0.31 | 8.68 | 7.65 | 9.70 | — |
| — | 21.70 | 26.95 | 24.32 | — | — | 265 | 56.4% | -0.35 | 11.40 | 9.85 | 12.95 | — |
| — | 20.00 | 23.75 | 21.88 | +0.61 | 56.5% | 270 | 56.5% | -0.40 | 12.65 | 10.95 | 14.35 | — |
| — | 18.00 | 21.25 | 19.62 | +0.56 | 56.6% | 275 | 56.6% | -0.44 | 15.20 | 13.55 | 16.85 | — |
| — | 13.75 | 17.40 | 15.57 | +0.52 | 56.8% | 280 | 56.8% | -0.49 | 17.95 | 16.65 | 19.25 | — |
| — | 13.15 | 15.25 | 14.20 | +0.47 | 57.0% | 285 | — | — | 20.48 | 18.75 | 22.20 | — |
| — | 10.30 | 14.60 | 12.45 | +0.43 | 57.1% | 290 | 57.1% | -0.58 | 23.50 | 21.60 | 25.40 | — |
| — | 8.15 | 12.00 | 10.07 | +0.39 | 57.3% | 295 | 57.3% | -0.62 | 26.82 | 25.00 | 28.65 | — |
| — | 8.30 | 10.70 | 9.50 | +0.35 | 57.5% | 300 | 57.5% | -0.66 | 30.55 | 28.40 | 32.70 | — |
| — | 5.45 | 10.45 | 7.95 | +0.31 | 57.7% | 305 | 57.7% | -0.70 | 34.08 | 31.75 | 36.40 | — |
| — | 5.75 | 7.95 | 6.85 | +0.28 | 57.9% | 310 | 57.9% | -0.73 | 37.50 | 35.05 | 39.95 | — |
| — | 2.90 | 8.25 | 5.58 | +0.24 | 58.1% | 315 | 58.1% | -0.76 | 42.23 | 40.35 | 44.10 | — |
| — | 4.05 | 5.25 | 4.65 | +0.22 | 58.2% | 320 | 58.2% | -0.79 | 46.27 | 43.65 | 48.90 | — |
| — | 2.57 | 5.10 | 3.83 | +0.19 | 58.3% | 325 | 58.3% | -0.82 | 49.75 | 46.40 | 53.10 | — |
| — | 2.25 | 4.90 | 3.58 | +0.16 | 58.4% | 330 | 58.4% | -0.84 | 54.25 | 50.80 | 57.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.