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 | |
| — | 90.10 | 96.25 | 93.17 | +0.92 | 65.9% | 190 | 65.9% | -0.08 | 3.56 | 2.52 | 4.60 | — |
| — | 85.75 | 90.30 | 88.03 | +0.91 | 65.6% | 195 | 65.6% | -0.09 | 4.12 | 3.90 | 4.35 | — |
| — | 81.55 | 87.75 | 84.65 | +0.90 | 65.3% | 200 | 65.3% | -0.10 | 5.62 | 4.30 | 6.95 | — |
| — | 73.00 | 79.60 | 76.30 | +0.87 | 64.9% | 210 | 64.9% | -0.13 | 6.67 | 4.85 | 8.50 | — |
| — | 65.85 | 71.85 | 68.85 | +0.83 | 64.5% | 220 | 64.5% | -0.17 | 8.68 | 8.25 | 9.10 | — |
| — | 57.05 | 63.60 | 60.33 | +0.79 | 64.2% | 230 | 64.2% | -0.21 | 11.40 | 10.65 | 12.15 | — |
| 816 | 51.00 | 57.60 | 54.30 | +0.75 | 64.1% | 240 | 64.1% | -0.25 | 14.50 | 13.90 | 15.10 | 308 |
| 298 | 45.50 | 50.60 | 48.05 | +0.70 | 63.9% | 250 | 63.9% | -0.30 | 18.48 | 17.65 | 19.30 | 321 |
| 419 | 40.25 | 45.55 | 42.90 | +0.65 | 63.8% | 260 | 63.8% | -0.35 | 21.27 | 19.45 | 23.10 | 124 |
| 1,236 | 34.45 | 39.80 | 37.12 | +0.61 | 63.8% | 270 | 63.8% | -0.40 | 27.45 | 24.80 | 30.10 | 286 |
| 407 | 30.50 | 35.05 | 32.77 | +0.56 | 63.8% | 280 | 63.8% | -0.45 | 32.58 | 31.60 | 33.55 | 140 |
| 910 | 26.05 | 29.10 | 27.57 | +0.51 | 63.8% | 290 | 63.8% | -0.49 | 38.12 | 35.05 | 41.20 | — |
| — | 23.45 | 25.50 | 24.48 | +0.46 | 63.9% | 300 | 63.9% | -0.54 | 45.50 | 44.00 | 47.00 | — |
| — | 20.30 | 22.10 | 21.20 | +0.42 | 63.9% | 310 | 63.9% | -0.59 | 51.42 | 49.00 | 53.85 | — |
| — | 17.40 | 19.10 | 18.25 | +0.38 | 64.0% | 320 | 64.0% | -0.63 | 58.35 | 55.75 | 60.95 | — |
| — | 12.50 | 18.15 | 15.32 | +0.34 | 64.1% | 330 | 64.1% | -0.67 | 65.85 | 63.15 | 68.55 | — |
| — | 10.25 | 16.55 | 13.40 | +0.30 | 64.2% | 340 | 64.2% | -0.71 | 73.65 | 70.95 | 76.35 | — |
| — | 8.15 | 14.80 | 11.47 | +0.27 | 64.3% | 350 | 64.3% | -0.74 | 81.85 | 79.60 | 84.10 | — |
| — | 8.25 | 11.40 | 9.82 | +0.24 | 64.5% | 360 | 64.5% | -0.77 | 90.28 | 86.45 | 94.10 | — |
| — | 6.50 | 11.45 | 8.97 | +0.21 | 64.6% | 370 | 64.6% | -0.80 | 98.67 | 95.10 | 102.25 | — |
| — | 4.55 | 8.00 | 6.28 | +0.19 | 64.7% | 380 | 64.7% | -0.83 | 107.00 | 103.90 | 110.10 | — |
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.