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 | |
| — | 88.40 | 94.00 | 91.20 | +0.94 | 55.2% | 190 | 55.2% | -0.06 | 1.77 | 1.00 | 2.55 | — |
| — | 83.80 | 89.50 | 86.65 | +0.93 | 54.6% | 195 | 54.6% | -0.07 | 2.20 | 1.20 | 3.20 | — |
| — | 79.60 | 84.80 | 82.20 | +0.92 | 54.0% | 200 | 54.0% | -0.08 | 2.58 | 2.15 | 3.00 | — |
| — | 69.00 | 76.30 | 72.65 | +0.89 | 52.9% | 210 | 52.9% | -0.11 | 3.58 | 2.55 | 4.60 | — |
| — | 62.70 | 68.10 | 65.40 | +0.86 | 52.1% | 220 | 52.1% | -0.14 | 6.25 | 5.20 | 7.30 | — |
| — | 54.30 | 60.30 | 57.30 | +0.82 | 51.4% | 230 | 51.4% | -0.19 | 7.75 | 7.50 | 8.00 | — |
| — | 47.30 | 53.10 | 50.20 | +0.77 | 50.8% | 240 | 50.8% | -0.23 | 10.40 | 10.10 | 10.70 | — |
| — | 40.30 | 45.20 | 42.75 | +0.72 | 50.4% | 250 | 50.4% | -0.29 | 13.75 | 13.40 | 14.10 | — |
| — | 35.50 | 40.50 | 38.00 | +0.66 | 50.1% | 260 | 50.1% | -0.35 | 17.85 | 17.10 | 18.60 | — |
| — | 29.80 | 32.60 | 31.20 | +0.60 | 49.8% | 270 | 49.8% | -0.41 | 22.15 | 21.60 | 22.70 | — |
| — | 25.70 | 27.30 | 26.50 | +0.54 | 49.6% | 280 | 49.6% | -0.47 | 27.60 | 26.60 | 28.60 | — |
| — | 20.70 | 22.90 | 21.80 | +0.48 | 49.5% | 290 | 49.5% | -0.53 | 33.10 | 32.40 | 33.80 | — |
| — | 17.50 | 18.90 | 18.20 | +0.42 | 49.4% | 300 | 49.4% | -0.58 | 39.55 | 37.40 | 41.70 | — |
| — | 14.40 | 15.40 | 14.90 | +0.37 | 49.4% | 310 | 49.4% | -0.64 | 46.30 | 45.60 | 47.00 | — |
| — | 12.20 | 13.30 | 12.75 | +0.32 | 49.4% | 320 | 49.4% | -0.69 | 53.30 | 52.50 | 54.10 | — |
| — | 10.00 | 10.40 | 10.20 | +0.28 | 49.4% | 330 | 49.4% | -0.74 | 61.50 | 59.30 | 63.70 | — |
| — | 7.80 | 8.60 | 8.20 | +0.24 | 49.5% | 340 | 49.5% | -0.78 | 69.10 | 66.80 | 71.40 | — |
| — | 6.40 | 7.60 | 7.00 | +0.20 | 49.6% | 350 | 49.6% | -0.82 | 77.65 | 73.90 | 81.40 | — |
| — | 4.90 | 5.80 | 5.35 | +0.17 | 49.7% | 360 | 49.7% | -0.85 | 85.85 | 82.80 | 88.90 | — |
| — | 4.20 | 5.30 | 4.75 | +0.14 | 49.8% | 370 | — | — | 96.75 | 93.10 | 100.40 | — |
| — | 2.75 | 4.40 | 3.58 | +0.12 | 50.0% | 380 | 50.0% | -0.90 | 105.10 | 102.20 | 108.00 | — |
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.