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 | |
| — | 93.80 | 99.90 | 96.85 | +0.89 | 54.0% | 190 | 54.0% | -0.11 | 5.85 | 4.40 | 7.30 | — |
| — | 90.10 | 95.70 | 92.90 | +0.88 | 53.6% | 195 | 53.6% | -0.12 | 6.30 | 5.10 | 7.50 | — |
| — | 86.30 | 91.40 | 88.85 | +0.87 | 53.3% | 200 | 53.3% | -0.14 | 7.95 | 5.90 | 10.00 | — |
| — | 76.60 | 84.60 | 80.60 | +0.84 | 52.7% | 210 | 52.7% | -0.17 | 10.40 | 10.00 | 10.80 | — |
| — | 72.20 | 77.20 | 74.70 | +0.80 | 52.2% | 220 | 52.2% | -0.20 | 13.40 | 13.10 | 13.70 | — |
| — | 65.60 | 70.50 | 68.05 | +0.77 | 51.8% | 230 | 51.8% | -0.23 | 16.40 | 16.20 | 16.60 | — |
| — | 58.90 | 64.20 | 61.55 | +0.73 | 51.5% | 240 | — | — | 19.90 | 19.50 | 20.30 | — |
| — | 52.80 | 55.00 | 53.90 | +0.69 | 51.2% | 250 | 51.2% | -0.31 | 23.50 | 23.10 | 23.90 | — |
| — | 46.90 | 51.30 | 49.10 | +0.66 | 50.9% | 260 | 50.9% | -0.35 | 28.25 | 27.80 | 28.70 | — |
| — | 42.60 | 47.10 | 44.85 | +0.61 | 50.8% | 270 | 50.8% | -0.39 | 32.85 | 32.20 | 33.50 | — |
| — | 36.50 | 42.10 | 39.30 | +0.57 | 50.6% | 280 | 50.6% | -0.43 | 38.20 | 37.10 | 39.30 | — |
| — | 34.50 | 39.10 | 36.80 | +0.53 | 50.5% | 290 | 50.5% | -0.47 | 44.95 | 42.60 | 47.30 | — |
| — | 30.00 | 34.20 | 32.10 | +0.50 | 50.4% | 300 | 50.4% | -0.51 | 50.80 | 48.90 | 52.70 | — |
| — | 26.60 | 28.50 | 27.55 | +0.46 | 50.4% | 310 | 50.4% | -0.55 | 56.05 | 54.80 | 57.30 | — |
| — | 24.20 | 25.50 | 24.85 | +0.42 | 50.4% | 320 | 50.4% | -0.59 | 63.10 | 61.90 | 64.30 | — |
| — | 20.70 | 24.80 | 22.75 | +0.39 | 50.4% | 330 | 50.4% | -0.63 | 69.45 | 67.00 | 71.90 | — |
| — | 18.90 | 22.30 | 20.60 | +0.36 | 50.4% | 340 | 50.4% | -0.66 | 76.90 | 74.80 | 79.00 | — |
| — | 16.50 | 17.30 | 16.90 | +0.33 | 50.4% | 350 | 50.4% | -0.69 | 86.00 | 82.60 | 89.40 | — |
| — | 14.00 | 17.60 | 15.80 | +0.30 | 50.5% | 360 | 50.5% | -0.73 | 93.00 | 91.20 | 94.80 | — |
| — | 12.70 | 16.00 | 14.35 | +0.27 | 50.5% | 370 | 50.5% | -0.75 | 101.35 | 98.20 | 104.50 | — |
| — | 11.40 | 12.90 | 12.15 | +0.25 | 50.6% | 380 | 50.6% | -0.78 | 109.40 | 106.60 | 112.20 | — |
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.