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 | |
| — | 88.00 | 91.70 | 89.85 | +0.97 | 41.6% | 190 | 41.6% | -0.03 | — | — | 2.65 | — |
| — | 83.80 | 86.50 | 85.15 | +0.97 | 40.8% | 195 | 40.8% | -0.03 | — | — | 2.80 | — |
| — | 78.90 | 81.80 | 80.35 | +0.96 | 40.0% | 200 | 40.0% | -0.04 | — | — | 2.95 | — |
| — | 69.50 | 72.70 | 71.10 | +0.94 | 38.5% | 210 | 38.5% | -0.06 | — | — | 3.50 | — |
| — | 59.90 | 63.50 | 61.70 | +0.91 | 37.2% | 220 | 37.2% | -0.09 | 1.82 | 1.25 | 2.40 | — |
| 1 | 51.50 | 54.90 | 53.20 | +0.87 | 36.0% | 230 | 36.0% | -0.13 | 2.95 | 2.30 | 3.60 | 25 |
| 7 | 43.40 | 46.10 | 44.75 | +0.83 | 35.0% | 240 | 35.0% | -0.18 | 4.70 | 4.10 | 5.30 | 85 |
| — | 35.70 | 37.90 | 36.80 | +0.76 | 34.2% | 250 | 34.2% | -0.24 | 7.45 | 7.10 | 7.80 | — |
| — | 29.00 | 31.60 | 30.30 | +0.69 | 33.5% | 260 | 33.5% | -0.31 | 9.85 | 8.90 | 10.80 | — |
| — | 23.50 | 24.60 | 24.05 | +0.61 | 33.0% | 270 | 33.0% | -0.39 | 14.35 | 13.80 | 14.90 | — |
| — | 18.00 | 20.00 | 19.00 | +0.53 | 32.6% | 280 | 32.6% | -0.48 | 18.90 | 17.80 | 20.00 | — |
| — | 13.90 | 14.90 | 14.40 | +0.44 | 32.3% | 290 | 32.3% | -0.56 | 24.45 | 23.70 | 25.20 | — |
| — | 10.50 | 11.30 | 10.90 | +0.36 | 32.0% | 300 | 32.0% | -0.65 | 31.25 | 30.40 | 32.10 | — |
| — | 7.70 | 8.40 | 8.05 | +0.29 | 31.9% | 310 | 31.9% | -0.73 | 38.10 | 37.00 | 39.20 | — |
| — | 5.70 | 6.70 | 6.20 | +0.23 | 31.8% | 320 | 31.8% | -0.80 | 46.10 | 45.10 | 47.10 | — |
| — | 3.90 | 5.30 | 4.60 | +0.17 | 31.7% | 330 | 31.7% | -0.86 | 54.60 | 53.50 | 55.70 | — |
| — | 2.75 | 3.50 | 3.12 | +0.13 | 31.7% | 340 | 31.7% | -0.91 | 63.55 | 62.40 | 64.70 | — |
| — | 1.20 | 2.90 | 2.05 | +0.10 | 31.8% | 350 | 31.8% | -0.95 | 73.15 | 72.00 | 74.30 | — |
| — | 0.80 | 2.70 | 1.75 | +0.07 | 31.8% | 360 | 31.8% | -0.99 | 82.65 | 81.30 | 84.00 | — |
| — | — | 3.00 | — | +0.05 | 31.9% | 370 | 31.9% | -1.00 | 92.75 | 91.60 | 93.90 | — |
| — | 0.40 | 1.10 | 0.75 | +0.04 | 32.0% | 380 | 32.0% | -1.00 | 102.55 | 101.30 | 103.80 | — |
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.