Spot 277.12
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.10 | 57.50 | 53.80 | +0.95 | 51.4% | 225 | — | — | 1.15 | 0.50 | 1.80 | — |
| — | 46.30 | 52.70 | 49.50 | — | — | 230 | — | — | 1.45 | 0.05 | 2.85 | — |
| — | 41.30 | 48.30 | 44.80 | — | — | 235 | — | — | 2.02 | 0.35 | 3.70 | — |
| — | 36.10 | 43.80 | 39.95 | +0.88 | 48.3% | 240 | — | — | 2.42 | 1.55 | 3.30 | — |
| — | 31.60 | 39.50 | 35.55 | +0.85 | 47.6% | 245 | 47.6% | -0.17 | 3.55 | 2.60 | 4.50 | — |
| — | 27.30 | 35.40 | 31.35 | +0.81 | 46.9% | 250 | — | — | 4.20 | 3.70 | 4.70 | — |
| — | 24.60 | 31.40 | 28.00 | +0.76 | 46.3% | 255 | — | — | 6.10 | 4.90 | 7.30 | — |
| — | 20.80 | 26.40 | 23.60 | — | — | 260 | — | — | 6.95 | 6.30 | 7.60 | — |
| — | 17.30 | 23.70 | 20.50 | — | — | 265 | 45.3% | -0.35 | 8.50 | 8.00 | 9.00 | — |
| — | 17.10 | 18.60 | 17.85 | — | — | 270 | — | — | 11.05 | 10.20 | 11.90 | — |
| — | 13.10 | 15.30 | 14.20 | +0.55 | 44.6% | 275 | — | — | 12.90 | 12.20 | 13.60 | — |
| — | 11.70 | 12.90 | 12.30 | +0.49 | 44.3% | 280 | 44.3% | -0.52 | 15.60 | 14.30 | 16.90 | — |
| — | 9.60 | 10.70 | 10.15 | +0.43 | 44.1% | 285 | 44.1% | -0.57 | 18.55 | 17.70 | 19.40 | — |
| — | 7.30 | 8.90 | 8.10 | — | — | 290 | 44.0% | -0.63 | 21.00 | 19.50 | 22.50 | — |
| — | 6.40 | 7.30 | 6.85 | +0.32 | 43.9% | 295 | — | — | 25.25 | 23.40 | 27.10 | — |
| — | 4.40 | 6.00 | 5.20 | +0.28 | 43.9% | 300 | 43.9% | -0.73 | 28.55 | 26.20 | 30.90 | — |
| — | 4.00 | 7.60 | 5.80 | +0.23 | 43.9% | 305 | 43.9% | -0.77 | 31.70 | 29.30 | 34.10 | — |
| — | 3.40 | 4.00 | 3.70 | +0.20 | 44.0% | 310 | 44.0% | -0.81 | 35.70 | 32.70 | 38.70 | — |
| — | 2.50 | 3.30 | 2.90 | +0.16 | 44.1% | 315 | 44.1% | -0.84 | 41.20 | 37.00 | 45.40 | — |
| — | 2.15 | 3.00 | 2.58 | +0.13 | 44.3% | 320 | — | — | 46.20 | 42.80 | 49.60 | — |
| — | 0.45 | 3.80 | 2.12 | — | — | 325 | 44.5% | -0.90 | 50.35 | 46.30 | 54.40 | — |
| — | 1.30 | 3.10 | 2.20 | +0.09 | 44.8% | 330 | 44.8% | -0.92 | 55.55 | 52.40 | 58.70 | — |
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.