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 | |
| — | 89.00 | 92.20 | 90.60 | +0.96 | 48.9% | 190 | 48.9% | -0.05 | 2.00 | 0.50 | 3.50 | — |
| — | 84.30 | 87.50 | 85.90 | +0.95 | 48.2% | 195 | 48.2% | -0.05 | 1.70 | 0.65 | 2.75 | — |
| — | 79.20 | 83.00 | 81.10 | +0.94 | 47.6% | 200 | 47.6% | -0.07 | 2.05 | 1.10 | 3.00 | — |
| — | 70.50 | 73.60 | 72.05 | +0.92 | 46.5% | 210 | 46.5% | -0.09 | 3.25 | 2.00 | 4.50 | — |
| — | 61.80 | 65.50 | 63.65 | +0.88 | 45.6% | 220 | — | — | 4.70 | 3.10 | 6.30 | — |
| — | 53.80 | 56.30 | 55.05 | — | — | 230 | 44.8% | -0.17 | 6.75 | 5.80 | 7.70 | — |
| — | 46.10 | 49.50 | 47.80 | +0.79 | 44.2% | 240 | 44.2% | -0.22 | 8.65 | 7.20 | 10.10 | — |
| — | 39.00 | 42.50 | 40.75 | +0.73 | 43.7% | 250 | 43.7% | -0.27 | 11.90 | 10.20 | 13.60 | — |
| — | 33.00 | 36.20 | 34.60 | +0.67 | 43.3% | 260 | 43.3% | -0.34 | 15.40 | 13.60 | 17.20 | — |
| — | 27.30 | 30.50 | 28.90 | +0.61 | 42.9% | 270 | 42.9% | -0.40 | 19.75 | 18.10 | 21.40 | — |
| — | 22.40 | 25.50 | 23.95 | — | — | 280 | — | — | 24.65 | 23.10 | 26.20 | — |
| — | 17.50 | 21.10 | 19.30 | +0.47 | 42.4% | 290 | 42.4% | -0.54 | 30.35 | 28.90 | 31.80 | — |
| — | 14.90 | 17.40 | 16.15 | +0.41 | 42.2% | 300 | 42.2% | -0.60 | 36.40 | 34.90 | 37.90 | — |
| — | 11.00 | 14.50 | 12.75 | +0.34 | 42.0% | 310 | 42.0% | -0.66 | 43.55 | 42.00 | 45.10 | — |
| — | 9.30 | 11.90 | 10.60 | +0.29 | 41.9% | 320 | 41.9% | -0.72 | 50.80 | 49.30 | 52.30 | — |
| — | 6.20 | 9.70 | 7.95 | +0.24 | 41.8% | 330 | 41.8% | -0.77 | 58.30 | 56.60 | 60.00 | — |
| — | 4.50 | 7.80 | 6.15 | +0.20 | 41.8% | 340 | 41.8% | -0.81 | 66.90 | 65.50 | 68.30 | — |
| — | 3.80 | 6.50 | 5.15 | +0.16 | 41.8% | 350 | 41.8% | -0.85 | 75.45 | 73.70 | 77.20 | — |
| — | 2.90 | 5.10 | 4.00 | +0.13 | 41.8% | 360 | — | — | 84.35 | 82.70 | 86.00 | — |
| — | 1.25 | 4.20 | 2.73 | — | — | 370 | 41.8% | -0.91 | 93.70 | 91.90 | 95.50 | — |
| — | 1.50 | 3.70 | 2.60 | +0.08 | 41.9% | 380 | 41.9% | -0.94 | 103.15 | 101.50 | 104.80 | — |
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.