Spot 277.40
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.90 | 55.30 | 53.60 | — | — | 225 | — | — | — | — | 2.60 | — |
| — | 47.30 | 50.60 | 48.95 | — | — | 230 | 65.6% | -0.06 | 1.48 | 1.00 | 1.95 | — |
| — | 42.50 | 46.00 | 44.25 | — | — | 235 | — | — | 1.07 | 0.05 | 2.10 | — |
| — | 38.40 | 41.40 | 39.90 | — | — | 240 | — | — | 2.33 | 0.95 | 3.70 | — |
| — | 33.70 | 37.00 | 35.35 | — | — | 245 | — | — | 2.55 | 1.10 | 4.00 | — |
| — | 30.60 | 32.80 | 31.70 | — | — | 250 | — | — | 3.55 | 2.10 | 5.00 | — |
| — | 28.00 | 30.80 | 29.40 | +0.79 | 64.4% | 252.5 | — | — | 4.33 | 2.85 | 5.80 | — |
| — | 26.30 | 28.90 | 27.60 | — | — | 255 | 64.2% | -0.23 | 4.75 | 3.20 | 6.30 | — |
| — | 24.70 | 27.10 | 25.90 | +0.75 | 63.9% | 257.5 | 63.9% | -0.25 | 5.40 | 3.90 | 6.90 | — |
| — | 23.20 | 25.30 | 24.25 | +0.72 | 63.7% | 260 | 63.7% | -0.28 | 5.65 | 4.00 | 7.30 | — |
| — | 21.30 | 23.60 | 22.45 | +0.70 | 63.4% | 262.5 | 63.4% | -0.30 | 6.65 | 5.00 | 8.30 | — |
| — | 19.90 | 22.00 | 20.95 | +0.67 | 63.1% | 265 | 63.1% | -0.33 | 8.05 | 7.00 | 9.10 | — |
| — | 17.30 | 20.40 | 18.85 | +0.64 | 62.9% | 267.5 | 62.9% | -0.36 | 8.70 | 7.40 | 10.00 | — |
| — | 15.80 | 18.90 | 17.35 | +0.62 | 62.6% | 270 | — | — | 9.65 | 8.30 | 11.00 | — |
| — | 15.30 | 17.40 | 16.35 | +0.59 | 62.3% | 272.5 | 62.3% | -0.41 | 11.05 | 10.00 | 12.10 | — |
| — | 13.50 | 16.10 | 14.80 | +0.56 | 61.3% | 275 | 62.0% | -0.44 | 12.15 | 11.10 | 13.20 | — |
| — | 12.50 | 14.80 | 13.65 | +0.53 | 61.7% | 277.5 | 61.7% | -0.47 | 13.25 | 12.10 | 14.40 | — |
| — | 10.80 | 13.70 | 12.25 | +0.50 | 61.4% | 280 | 61.4% | -0.50 | 14.65 | 13.60 | 15.70 | — |
| — | 10.30 | 12.60 | 11.45 | +0.47 | 61.1% | 282.5 | 61.1% | -0.53 | 15.60 | 14.20 | 17.00 | — |
| — | 8.80 | 11.60 | 10.20 | +0.44 | 60.8% | 285 | 60.8% | -0.56 | 17.25 | 16.00 | 18.50 | — |
| — | 8.60 | 10.60 | 9.60 | +0.41 | 60.5% | 287.5 | 60.5% | -0.59 | 18.80 | 17.50 | 20.10 | — |
| — | 7.20 | 9.70 | 8.45 | +0.38 | 60.2% | 290 | 60.2% | -0.62 | 20.50 | 19.40 | 21.60 | — |
| — | 6.10 | 8.90 | 7.50 | +0.35 | 59.9% | 292.5 | 59.9% | -0.65 | 22.20 | 21.00 | 23.40 | — |
| — | 4.80 | 8.50 | 6.65 | +0.32 | 59.6% | 295 | 59.6% | -0.68 | 23.60 | 21.70 | 25.50 | — |
| — | 4.70 | 7.50 | 6.10 | +0.30 | 59.3% | 297.5 | 59.3% | -0.71 | 25.20 | 23.50 | 26.90 | — |
| — | 4.00 | 6.00 | 5.00 | +0.27 | 59.0% | 300 | 59.0% | -0.73 | 27.55 | 26.10 | 29.00 | — |
| — | 3.30 | 6.60 | 4.95 | +0.25 | 58.7% | 302.5 | 58.7% | -0.76 | 29.35 | 27.20 | 31.50 | — |
| — | 2.80 | 6.10 | 4.45 | +0.22 | 58.3% | 305 | 58.3% | -0.78 | 31.35 | 29.80 | 32.90 | — |
| — | 2.50 | 5.10 | 3.80 | +0.18 | 57.7% | 310 | 57.7% | -0.82 | 35.30 | 33.50 | 37.10 | — |
| — | 1.85 | 4.50 | 3.17 | +0.14 | 57.0% | 315 | 57.0% | -0.86 | 39.45 | 37.70 | 41.20 | — |
| — | 0.65 | 2.60 | 1.62 | +0.11 | 56.3% | 320 | 56.3% | -0.90 | 43.90 | 42.10 | 45.70 | — |
| — | 0.85 | 3.20 | 2.02 | +0.08 | 55.6% | 325 | 55.6% | -0.92 | 48.80 | 47.10 | 50.50 | — |
| 63 | — | 2.55 | — | +0.06 | 55.0% | 330 | 55.0% | -0.95 | 53.30 | 51.70 | 54.90 | — |
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.