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 | |
| — | 106.40 | 110.20 | 108.30 | +1.00 | 54.9% | 170 | 54.9% | -0.00 | — | — | 2.15 | — |
| — | 101.30 | 105.20 | 103.25 | +1.00 | 53.9% | 175 | 53.9% | -0.00 | — | — | 2.15 | — |
| 0 | 96.50 | 100.30 | 98.40 | +0.99 | 52.7% | 180 | 52.7% | -0.01 | — | — | 2.20 | — |
| — | 91.20 | 95.00 | 93.10 | +0.99 | 51.2% | 185 | 51.2% | -0.01 | — | — | 2.20 | — |
| — | 86.60 | 90.40 | 88.50 | +0.99 | 49.7% | 190 | 49.7% | -0.01 | — | — | 2.25 | — |
| — | 81.50 | 85.40 | 83.45 | +0.99 | 48.1% | 195 | 48.1% | -0.01 | — | — | 2.30 | — |
| — | 76.70 | 80.50 | 78.60 | +0.98 | 46.6% | 200 | 46.6% | -0.02 | — | — | 1.95 | — |
| — | 67.50 | 70.40 | 68.95 | +0.97 | 43.9% | 210 | 43.9% | -0.03 | — | — | 2.50 | — |
| — | 57.80 | 60.40 | 59.10 | +0.96 | 41.6% | 220 | 41.6% | -0.04 | 0.65 | 0.05 | 1.25 | — |
| — | 48.60 | 51.20 | 49.90 | +0.93 | 39.7% | 230 | 39.7% | -0.07 | 1.02 | 0.80 | 1.25 | — |
| — | 39.50 | 42.20 | 40.85 | +0.89 | 38.3% | 240 | 38.3% | -0.12 | 2.17 | 1.80 | 2.55 | — |
| — | 31.20 | 33.70 | 32.45 | +0.82 | 37.3% | 250 | 37.3% | -0.18 | 3.50 | 3.10 | 3.90 | — |
| — | 23.70 | 26.10 | 24.90 | +0.73 | 36.5% | 260 | 36.5% | -0.28 | 6.20 | 6.00 | 6.40 | — |
| — | 17.60 | 19.00 | 18.30 | +0.62 | 36.1% | 270 | 36.1% | -0.38 | 9.70 | 9.40 | 10.00 | — |
| — | 11.80 | 14.50 | 13.15 | +0.50 | 35.8% | 280 | 35.8% | -0.50 | 14.55 | 14.20 | 14.90 | — |
| — | 8.50 | 9.50 | 9.00 | +0.39 | 35.6% | 290 | 35.6% | -0.62 | 19.90 | 19.00 | 20.80 | — |
| — | 5.70 | 6.20 | 5.95 | +0.29 | 35.6% | 300 | 35.6% | -0.72 | 27.20 | 26.00 | 28.40 | — |
| — | 3.50 | 3.90 | 3.70 | +0.20 | 35.6% | 310 | 35.6% | -0.81 | 35.10 | 33.90 | 36.30 | — |
| — | 2.00 | 2.70 | 2.35 | +0.14 | 35.6% | 320 | 35.6% | -0.88 | 43.85 | 42.60 | 45.10 | — |
| — | 0.95 | 1.65 | 1.30 | +0.09 | 35.6% | 330 | 35.6% | -0.93 | 53.10 | 51.80 | 54.40 | — |
| — | — | 3.10 | — | +0.06 | 35.6% | 340 | 35.6% | -0.97 | 62.70 | 61.40 | 64.00 | — |
| — | — | 1.40 | — | +0.04 | 35.7% | 350 | 35.7% | -1.00 | 72.60 | 71.30 | 73.90 | — |
| — | 0.05 | 0.65 | 0.35 | +0.02 | 35.8% | 360 | 35.8% | -1.00 | 82.55 | 81.30 | 83.80 | — |
| — | — | 2.35 | — | +0.01 | 35.9% | 370 | 35.9% | -1.00 | 92.45 | 91.30 | 93.60 | — |
| — | — | 2.25 | — | +0.01 | 36.1% | 380 | 36.1% | -1.00 | 102.65 | 100.70 | 104.60 | — |
| — | — | 2.20 | — | +0.00 | 36.4% | 390 | 36.4% | -1.00 | 112.65 | 110.70 | 114.60 | — |
| — | — | 2.20 | — | +0.00 | 36.8% | 400 | 36.8% | -1.00 | 122.65 | 120.70 | 124.60 | — |
| — | — | 2.15 | — | +0.00 | 37.4% | 410 | 37.4% | -1.00 | 132.65 | 130.70 | 134.60 | — |
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.