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 | |
| — | 94.95 | 97.95 | 96.45 | +0.90 | 56.9% | 190 | 56.9% | -0.11 | 6.05 | 5.30 | 6.80 | — |
| — | 91.00 | 94.65 | 92.83 | +0.88 | 56.7% | 195 | 56.7% | -0.12 | 6.55 | 5.45 | 7.65 | — |
| — | 87.05 | 90.20 | 88.62 | +0.87 | 56.5% | 200 | 56.5% | -0.13 | 7.67 | 6.45 | 8.90 | — |
| — | 79.40 | 82.80 | 81.10 | +0.84 | 56.1% | 210 | 56.1% | -0.16 | 10.20 | 9.10 | 11.30 | — |
| — | 72.25 | 75.65 | 73.95 | +0.81 | 55.8% | 220 | 55.8% | -0.20 | 12.80 | 11.25 | 14.35 | — |
| — | 65.50 | 68.90 | 67.20 | +0.77 | 55.6% | 230 | 55.6% | -0.23 | 15.65 | 14.70 | 16.60 | 1,460 |
| — | 59.20 | 62.50 | 60.85 | +0.74 | 55.4% | 240 | 55.4% | -0.27 | 19.18 | 18.45 | 19.90 | — |
| — | 53.30 | 56.25 | 54.77 | +0.70 | 55.3% | 250 | 55.3% | -0.31 | 23.00 | 21.95 | 24.05 | — |
| — | 47.90 | 50.85 | 49.38 | +0.66 | 55.2% | 260 | 55.2% | -0.35 | 27.90 | 26.75 | 29.05 | — |
| — | 43.30 | 45.90 | 44.60 | +0.62 | 55.1% | 270 | 55.1% | -0.39 | 32.80 | 31.65 | 33.95 | — |
| — | 38.80 | 41.50 | 40.15 | +0.58 | 55.0% | 280 | 55.0% | -0.43 | 38.33 | 37.50 | 39.15 | — |
| — | 34.50 | 37.40 | 35.95 | +0.54 | 55.0% | 290 | 55.0% | -0.47 | 44.05 | 42.85 | 45.25 | — |
| — | 30.65 | 33.85 | 32.25 | +0.50 | 54.9% | 300 | 54.9% | -0.51 | 50.12 | 48.90 | 51.35 | — |
| — | 27.25 | 30.30 | 28.77 | +0.47 | 54.9% | 310 | 54.9% | -0.54 | 56.38 | 54.90 | 57.85 | — |
| — | 24.15 | 27.35 | 25.75 | +0.43 | 55.0% | 320 | 55.0% | -0.58 | 63.45 | 62.10 | 64.80 | — |
| — | 21.60 | 24.60 | 23.10 | +0.40 | 55.0% | 330 | 55.0% | -0.62 | 70.58 | 69.15 | 72.00 | — |
| — | 18.75 | 22.05 | 20.40 | — | — | 340 | — | — | 78.30 | 77.05 | 79.55 | — |
| — | 16.60 | 19.80 | 18.20 | +0.34 | 55.1% | 350 | 55.1% | -0.68 | 86.10 | 84.85 | 87.35 | — |
| — | 15.30 | 17.85 | 16.57 | +0.31 | 55.2% | 360 | 55.2% | -0.71 | 94.15 | 92.90 | 95.40 | — |
| — | 13.30 | 15.90 | 14.60 | +0.28 | 55.3% | 370 | 55.3% | -0.74 | 102.42 | 101.25 | 103.60 | — |
| — | 11.70 | 14.30 | 13.00 | +0.26 | 55.4% | 380 | 55.4% | -0.76 | 110.95 | 109.60 | 112.30 | — |
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.