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 | |
| — | 90.65 | 93.50 | 92.08 | +0.93 | 56.8% | 190 | 56.8% | -0.07 | 2.67 | 2.05 | 3.30 | — |
| — | 86.20 | 89.25 | 87.72 | +0.92 | 56.2% | 195 | 56.2% | -0.08 | 3.07 | 2.49 | 3.65 | — |
| — | 81.35 | 84.70 | 83.03 | +0.91 | 55.6% | 200 | 55.6% | -0.09 | 3.70 | 3.20 | 4.20 | — |
| — | 73.05 | 76.50 | 74.78 | +0.88 | 54.8% | 210 | 54.8% | -0.12 | 5.20 | 4.55 | 5.85 | — |
| — | 64.80 | 67.90 | 66.35 | +0.85 | 54.2% | 220 | 54.2% | -0.15 | 6.75 | 6.15 | 7.35 | — |
| — | 57.30 | 59.75 | 58.52 | +0.81 | 53.9% | 230 | 53.9% | -0.19 | 8.82 | 8.25 | 9.40 | — |
| — | 50.30 | 52.95 | 51.62 | +0.76 | 53.6% | 240 | 53.6% | -0.24 | 12.05 | 11.25 | 12.85 | — |
| — | 43.75 | 46.50 | 45.12 | +0.71 | 53.5% | 250 | 53.5% | -0.29 | 15.78 | 15.15 | 16.40 | — |
| — | 38.15 | 40.20 | 39.17 | +0.66 | 53.3% | 260 | 53.3% | -0.34 | 20.07 | 19.20 | 20.95 | — |
| — | 32.75 | 35.30 | 34.02 | +0.61 | 53.2% | 270 | 53.2% | -0.40 | 24.07 | 22.95 | 25.20 | — |
| — | 28.20 | 30.75 | 29.48 | +0.55 | 53.1% | 280 | 53.1% | -0.45 | 29.73 | 28.85 | 30.60 | — |
| — | 24.15 | 26.35 | 25.25 | +0.50 | 52.9% | 290 | 52.9% | -0.51 | 35.50 | 34.30 | 36.70 | — |
| 5,251 | 21.40 | 22.80 | 22.10 | +0.45 | 52.9% | 300 | 52.9% | -0.56 | 41.92 | 40.95 | 42.90 | — |
| — | 17.70 | 19.35 | 18.52 | +0.40 | 52.8% | 310 | 52.8% | -0.61 | 48.45 | 47.25 | 49.65 | — |
| — | 14.95 | 17.40 | 16.18 | +0.36 | 52.8% | 320 | 52.8% | -0.65 | 55.88 | 54.65 | 57.10 | — |
| — | 12.45 | 14.85 | 13.65 | +0.31 | 52.9% | 330 | 52.9% | -0.69 | 63.48 | 62.30 | 64.65 | — |
| — | 10.75 | 11.25 | 11.00 | +0.28 | 53.1% | 340 | 53.1% | -0.73 | 71.33 | 70.05 | 72.60 | — |
| — | 9.05 | 11.15 | 10.10 | +0.24 | 53.4% | 350 | 53.4% | -0.77 | 79.62 | 78.35 | 80.90 | — |
| — | 7.80 | 8.75 | 8.28 | +0.21 | 53.8% | 360 | 53.8% | -0.80 | 88.17 | 86.90 | 89.45 | — |
| — | 5.65 | 8.45 | 7.05 | +0.19 | 54.2% | 370 | 54.2% | -0.83 | 97.22 | 95.75 | 98.70 | — |
| — | 5.50 | 6.75 | 6.12 | +0.16 | 54.6% | 380 | 54.6% | -0.85 | 106.20 | 104.60 | 107.80 | — |
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.