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 | |
| — | 90.80 | 94.40 | 92.60 | +0.92 | 47.4% | 190 | 47.4% | -0.08 | 3.52 | 2.25 | 4.80 | — |
| — | 86.60 | 90.00 | 88.30 | +0.91 | 46.9% | 195 | 46.9% | -0.09 | 3.90 | 2.50 | 5.30 | — |
| — | 82.30 | 85.20 | 83.75 | +0.90 | 46.5% | 200 | 46.5% | -0.10 | 4.75 | 3.00 | 6.50 | — |
| — | 74.00 | 77.40 | 75.70 | +0.87 | 45.7% | 210 | 45.7% | -0.13 | 6.20 | 4.60 | 7.80 | — |
| — | 66.40 | 69.50 | 67.95 | +0.84 | 45.0% | 220 | 45.0% | -0.17 | 8.10 | 6.40 | 9.80 | — |
| — | 59.10 | 62.10 | 60.60 | +0.80 | 44.5% | 230 | 44.5% | -0.21 | 10.90 | 9.20 | 12.60 | — |
| — | 51.70 | 55.30 | 53.50 | +0.76 | 44.0% | 240 | 44.0% | -0.25 | 13.60 | 11.80 | 15.40 | — |
| — | 45.30 | 48.70 | 47.00 | +0.71 | 43.6% | 250 | 43.6% | -0.30 | 16.95 | 15.00 | 18.90 | — |
| — | 39.10 | 42.90 | 41.00 | +0.66 | 43.3% | 260 | 43.3% | -0.35 | 21.55 | 20.20 | 22.90 | — |
| — | 34.00 | 37.50 | 35.75 | +0.61 | 43.1% | 270 | 43.1% | -0.40 | 25.80 | 24.20 | 27.40 | — |
| — | 29.20 | 32.80 | 31.00 | +0.56 | 42.9% | 280 | 42.9% | -0.45 | 30.95 | 29.60 | 32.30 | — |
| — | 25.10 | 28.50 | 26.80 | +0.51 | 42.7% | 290 | — | — | 36.30 | 34.70 | 37.90 | — |
| — | 21.30 | 24.60 | 22.95 | — | — | 300 | — | — | 42.40 | 40.80 | 44.00 | — |
| — | 17.50 | 21.20 | 19.35 | — | — | 310 | — | — | 49.05 | 47.40 | 50.70 | — |
| — | 14.50 | 18.30 | 16.40 | — | — | 320 | — | — | 56.00 | 54.60 | 57.40 | — |
| — | 12.90 | 15.40 | 14.15 | — | — | 330 | — | — | 63.45 | 62.10 | 64.80 | — |
| — | 10.70 | 13.60 | 12.15 | — | — | 340 | — | — | 71.20 | 69.70 | 72.70 | — |
| — | 8.30 | 11.70 | 10.00 | — | — | 350 | — | — | 79.40 | 77.80 | 81.00 | — |
| — | 6.90 | 9.80 | 8.35 | — | — | 360 | — | — | 87.80 | 86.20 | 89.40 | — |
| — | 5.20 | 8.80 | 7.00 | — | — | 370 | 42.1% | -0.83 | 96.40 | 94.70 | 98.10 | — |
| — | 4.30 | 7.70 | 6.00 | +0.16 | 42.1% | 380 | 42.1% | -0.86 | 105.40 | 103.70 | 107.10 | — |
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.