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 | |
| — | 52.70 | 56.40 | 54.55 | +0.93 | 55.0% | 225 | 55.0% | -0.07 | 1.77 | 0.35 | 3.20 | — |
| — | 48.40 | 52.00 | 50.20 | +0.91 | 54.3% | 230 | 54.3% | -0.09 | 2.17 | 0.75 | 3.60 | — |
| — | 44.30 | 47.50 | 45.90 | +0.89 | 53.8% | 235 | 53.8% | -0.11 | 2.95 | 1.30 | 4.60 | — |
| — | 40.10 | 43.30 | 41.70 | +0.86 | 53.4% | 240 | 53.4% | -0.14 | 3.70 | 2.10 | 5.30 | — |
| — | 36.00 | 39.20 | 37.60 | +0.83 | 53.1% | 245 | 53.1% | -0.17 | 4.85 | 3.60 | 6.10 | — |
| — | 32.30 | 35.30 | 33.80 | +0.79 | 52.9% | 250 | 52.9% | -0.21 | 5.70 | 4.20 | 7.20 | — |
| — | 29.30 | 31.70 | 30.50 | +0.75 | 52.8% | 255 | 52.8% | -0.25 | 7.10 | 5.70 | 8.50 | — |
| — | 25.00 | 28.20 | 26.60 | +0.71 | 52.6% | 260 | 52.6% | -0.30 | 8.75 | 7.50 | 10.00 | — |
| — | 22.70 | 25.00 | 23.85 | +0.66 | 52.5% | 265 | 52.5% | -0.34 | 10.55 | 9.30 | 11.80 | — |
| — | 19.80 | 22.00 | 20.90 | +0.61 | 52.5% | 270 | 52.5% | -0.39 | 12.55 | 11.30 | 13.80 | — |
| — | 16.90 | 19.30 | 18.10 | +0.56 | 52.4% | 275 | 52.4% | -0.44 | 14.75 | 13.50 | 16.00 | — |
| — | 14.90 | 16.90 | 15.90 | +0.51 | 52.2% | 280 | 52.2% | -0.49 | 16.95 | 15.30 | 18.60 | — |
| — | 11.70 | 14.70 | 13.20 | +0.46 | 52.1% | 285 | 52.1% | -0.54 | 19.70 | 18.30 | 21.10 | — |
| — | 10.20 | 12.70 | 11.45 | +0.42 | 51.9% | 290 | 51.9% | -0.59 | 22.85 | 21.40 | 24.30 | — |
| — | 8.30 | 11.00 | 9.65 | +0.37 | 51.7% | 295 | 51.7% | -0.64 | 26.05 | 24.60 | 27.50 | — |
| — | 6.30 | 9.80 | 8.05 | +0.32 | 51.5% | 300 | 51.5% | -0.68 | 29.45 | 27.90 | 31.00 | — |
| — | 5.40 | 8.30 | 6.85 | +0.28 | 51.2% | 305 | 51.2% | -0.72 | 33.15 | 31.50 | 34.80 | — |
| — | 4.50 | 7.30 | 5.90 | +0.24 | 50.9% | 310 | 50.9% | -0.76 | 37.55 | 35.50 | 39.60 | — |
| — | 3.10 | 6.50 | 4.80 | +0.21 | 50.5% | 315 | 50.5% | -0.80 | 41.15 | 39.60 | 42.70 | — |
| — | 2.20 | 5.40 | 3.80 | +0.17 | 50.1% | 320 | 50.1% | -0.83 | 45.45 | 43.80 | 47.10 | — |
| — | 1.55 | 5.10 | 3.33 | +0.14 | 49.7% | 325 | — | — | 49.75 | 48.10 | 51.40 | — |
| — | 0.90 | 4.20 | 2.55 | — | — | 330 | 49.3% | -0.89 | 54.20 | 52.50 | 55.90 | — |
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.