Spot 277.09
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 55.30 | 53.30 | +0.97 | 40.6% | 225 | 40.6% | -0.03 | — | — | 2.30 | — |
| — | 46.40 | 50.50 | 48.45 | +0.96 | 38.7% | 230 | 38.7% | -0.04 | — | — | 2.40 | — |
| — | 41.70 | 45.50 | 43.60 | +0.95 | 36.7% | 235 | 36.7% | -0.05 | — | — | 2.50 | — |
| 0 | 36.80 | 40.70 | 38.75 | +0.93 | 34.9% | 240 | 34.9% | -0.07 | — | — | 2.65 | 0 |
| — | 32.00 | 35.90 | 33.95 | +0.91 | 33.2% | 245 | 33.2% | -0.09 | 1.48 | 0.05 | 2.90 | — |
| — | 27.80 | 31.30 | 29.55 | +0.88 | 31.6% | 250 | 31.6% | -0.12 | 1.68 | 0.05 | 3.30 | — |
| — | 23.80 | 27.00 | 25.40 | +0.85 | 30.2% | 255 | 30.2% | -0.16 | 2.35 | 0.80 | 3.90 | — |
| — | 19.00 | 22.70 | 20.85 | +0.80 | 29.0% | 260 | 29.0% | -0.21 | 2.85 | 1.00 | 4.70 | — |
| — | 15.50 | 19.10 | 17.30 | +0.73 | 28.0% | 265 | 28.0% | -0.27 | 3.25 | 2.40 | 4.10 | — |
| — | 11.90 | 15.40 | 13.65 | +0.66 | 27.2% | 270 | 27.2% | -0.34 | 5.45 | 3.50 | 7.40 | — |
| — | 8.90 | 12.10 | 10.50 | +0.57 | 26.6% | 275 | 26.6% | -0.43 | 7.25 | 6.20 | 8.30 | — |
| — | 5.80 | 9.00 | 7.40 | +0.48 | 26.2% | 280 | 26.2% | -0.53 | 9.95 | 8.20 | 11.70 | — |
| — | 4.50 | 7.90 | 6.20 | +0.39 | 26.1% | 285 | 26.1% | -0.62 | 13.10 | 11.60 | 14.60 | — |
| — | 2.50 | 6.40 | 4.45 | +0.31 | 26.1% | 290 | 26.1% | -0.70 | 16.10 | 14.00 | 18.20 | — |
| — | 1.40 | 5.10 | 3.25 | +0.24 | 26.3% | 295 | 26.3% | -0.78 | 19.95 | 18.00 | 21.90 | — |
| — | 1.15 | 4.00 | 2.58 | +0.18 | 26.7% | 300 | 26.7% | -0.84 | 24.00 | 22.00 | 26.00 | — |
| — | 0.60 | 3.70 | 2.15 | +0.13 | 27.2% | 305 | 27.2% | -0.89 | 28.45 | 26.50 | 30.40 | — |
| — | 0.05 | 3.20 | 1.62 | +0.10 | 27.9% | 310 | 27.9% | -0.92 | 33.10 | 31.10 | 35.10 | — |
| — | 0.05 | 2.90 | 1.48 | +0.08 | 28.7% | 315 | 28.7% | -0.95 | 37.95 | 35.90 | 40.00 | — |
| — | — | 2.70 | — | +0.06 | 29.5% | 320 | 29.5% | -0.97 | 42.75 | 40.80 | 44.70 | — |
| — | — | 2.50 | — | +0.05 | 30.5% | 325 | 30.5% | -0.98 | 47.75 | 45.80 | 49.70 | — |
| — | — | 2.40 | — | +0.04 | 31.4% | 330 | 31.4% | -1.00 | 52.90 | 50.80 | 55.00 | — |
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.