Spot 277.21
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.40 | 79.40 | 77.90 | +1.00 | 46.6% | 200 | 46.6% | -0.00 | — | — | 1.95 | — |
| — | 66.40 | 69.10 | 67.75 | +1.00 | 47.0% | 210 | 47.0% | -0.00 | — | — | 0.15 | — |
| — | 55.90 | 59.10 | 57.50 | +1.00 | 45.2% | 220 | 45.2% | -0.00 | — | — | 1.10 | — |
| — | 46.40 | 49.10 | 47.75 | +1.00 | 42.5% | 230 | 42.5% | -0.00 | — | — | 2.15 | — |
| — | 36.50 | 39.00 | 37.75 | +0.99 | 39.7% | 240 | 39.7% | -0.01 | — | — | 0.25 | — |
| — | 26.50 | 29.00 | 27.75 | +0.97 | 37.0% | 250 | 37.0% | -0.03 | 0.33 | 0.10 | 0.55 | — |
| — | 16.80 | 18.90 | 17.85 | +0.90 | 34.0% | 260 | 34.0% | -0.10 | 0.45 | 0.30 | 0.60 | — |
| — | 8.20 | 10.80 | 9.50 | +0.71 | 31.6% | 270 | 31.6% | -0.29 | 1.68 | 1.40 | 1.95 | — |
| — | 3.10 | 3.80 | 3.45 | +0.42 | 30.7% | 280 | 30.7% | -0.59 | 5.70 | 5.20 | 6.20 | — |
| — | 0.50 | 1.15 | 0.82 | +0.17 | 30.6% | 290 | 30.6% | -0.83 | 13.35 | 12.30 | 14.40 | — |
| — | 0.15 | 0.45 | 0.30 | +0.06 | 30.9% | 300 | 30.9% | -0.95 | 22.65 | 21.40 | 23.90 | — |
| — | — | 0.20 | — | +0.02 | 31.5% | 310 | 31.5% | -0.99 | 32.55 | 31.30 | 33.80 | — |
| — | — | 0.50 | — | +0.00 | 32.4% | 320 | 32.4% | -1.00 | 42.55 | 41.30 | 43.80 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 330 | 33.5% | -1.00 | 52.35 | 51.30 | 53.40 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 340 | 34.9% | -1.00 | 62.25 | 60.70 | 63.80 | — |
| — | — | 0.05 | — | +0.00 | 36.5% | 350 | 36.5% | -1.00 | 72.55 | 71.30 | 73.80 | — |
| — | — | 2.15 | — | +0.00 | 38.1% | 360 | 38.1% | -1.00 | 82.55 | 81.30 | 83.80 | — |
| — | — | 2.15 | — | +0.00 | 39.8% | 370 | 39.8% | -1.00 | 92.75 | 91.30 | 94.20 | — |
| — | — | 2.15 | — | +0.00 | 41.5% | 380 | 41.5% | -1.00 | 102.75 | 101.30 | 104.20 | — |
| — | — | 2.15 | — | +0.00 | 43.2% | 390 | 43.2% | -1.00 | 112.75 | 111.30 | 114.20 | — |
| — | — | 2.15 | — | +0.00 | 44.9% | 400 | 44.9% | -1.00 | 122.60 | 121.30 | 123.90 | — |
| — | — | 2.15 | — | +0.00 | 46.5% | 410 | 46.5% | -1.00 | 132.75 | 131.30 | 134.20 | — |
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.