Spot 277.42
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.55 | 56.95 | 55.25 | +0.90 | 62.2% | 225 | 62.2% | -0.10 | 2.25 | 1.06 | 3.45 | — |
| — | 49.20 | 53.05 | 51.12 | +0.88 | 61.7% | 230 | 61.7% | -0.12 | 2.97 | 1.99 | 3.95 | — |
| — | 45.00 | 48.40 | 46.70 | +0.86 | 61.3% | 235 | 61.3% | -0.14 | 3.87 | 2.78 | 4.95 | — |
| — | 40.95 | 44.30 | 42.62 | +0.83 | 61.0% | 240 | 61.0% | -0.17 | 4.20 | 3.45 | 4.95 | — |
| — | 37.05 | 40.45 | 38.75 | +0.80 | 60.7% | 245 | 60.7% | -0.20 | 5.72 | 4.35 | 7.10 | — |
| — | 33.30 | 36.25 | 34.77 | +0.76 | 60.4% | 250 | 60.4% | -0.24 | 6.70 | 5.80 | 7.60 | — |
| — | 30.05 | 32.70 | 31.38 | +0.73 | 60.2% | 255 | 60.2% | -0.27 | 8.45 | 7.15 | 9.75 | — |
| — | 27.10 | 29.35 | 28.23 | +0.69 | 60.0% | 260 | 60.0% | -0.31 | 10.47 | 9.25 | 11.70 | — |
| — | 23.90 | 26.90 | 25.40 | +0.65 | 59.8% | 265 | 59.8% | -0.35 | 11.88 | 10.85 | 12.90 | — |
| — | 21.00 | 23.90 | 22.45 | +0.61 | 59.7% | 270 | 59.7% | -0.40 | 14.18 | 12.90 | 15.45 | — |
| — | 18.20 | 21.30 | 19.75 | +0.56 | 59.6% | 275 | 59.6% | -0.44 | 16.55 | 15.30 | 17.80 | — |
| — | 16.05 | 18.65 | 17.35 | +0.52 | 59.5% | 280 | 59.5% | -0.48 | 19.02 | 18.00 | 20.05 | — |
| — | 13.80 | 16.60 | 15.20 | +0.48 | 59.4% | 285 | 59.4% | -0.52 | 22.25 | 21.00 | 23.50 | — |
| — | 12.40 | 14.65 | 13.53 | +0.44 | 59.4% | 290 | 59.4% | -0.57 | 25.30 | 24.05 | 26.55 | — |
| — | 10.35 | 13.00 | 11.68 | +0.40 | 59.4% | 295 | 59.4% | -0.61 | 28.30 | 26.70 | 29.90 | — |
| — | 9.25 | 11.30 | 10.28 | +0.36 | 59.4% | 300 | 59.4% | -0.64 | 31.73 | 30.15 | 33.30 | — |
| — | 7.15 | 10.10 | 8.62 | +0.32 | 59.5% | 305 | 59.5% | -0.68 | 35.70 | 34.50 | 36.90 | — |
| — | 6.15 | 8.90 | 7.53 | +0.29 | 59.5% | 310 | 59.5% | -0.72 | 39.27 | 37.85 | 40.70 | — |
| — | 4.85 | 7.85 | 6.35 | +0.26 | 59.6% | 315 | 59.6% | -0.75 | 43.08 | 41.50 | 44.65 | — |
| — | 4.20 | 6.95 | 5.58 | +0.23 | 59.7% | 320 | 59.7% | -0.78 | 47.27 | 45.60 | 48.95 | — |
| — | 3.30 | 5.90 | 4.60 | +0.20 | 59.8% | 325 | 59.8% | -0.80 | 51.58 | 49.90 | 53.25 | — |
| — | 2.91 | 4.80 | 3.85 | +0.18 | 59.9% | 330 | 59.9% | -0.83 | 55.83 | 54.10 | 57.55 | — |
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.