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 | |
| — | 86.90 | 90.60 | 88.75 | +0.98 | 35.9% | 190 | 35.9% | -0.02 | — | — | 2.25 | — |
| — | 81.90 | 85.80 | 83.85 | +0.98 | 34.9% | 195 | 34.9% | -0.02 | — | — | 2.30 | — |
| — | 77.00 | 81.00 | 79.00 | +0.98 | 33.8% | 200 | 33.8% | -0.02 | — | — | 1.55 | — |
| — | 67.20 | 71.20 | 69.20 | +0.96 | 31.8% | 210 | 31.8% | -0.04 | — | — | 2.55 | — |
| — | 57.60 | 61.50 | 59.55 | +0.94 | 30.0% | 220 | 30.0% | -0.06 | 1.48 | 0.05 | 2.90 | — |
| — | 48.30 | 52.10 | 50.20 | +0.92 | 28.4% | 230 | 28.4% | -0.09 | 1.75 | 0.10 | 3.40 | — |
| — | 40.00 | 42.70 | 41.35 | +0.87 | 27.0% | 240 | 27.0% | -0.13 | 2.38 | 1.55 | 3.20 | — |
| — | 31.60 | 34.00 | 32.80 | +0.81 | 25.8% | 250 | 25.8% | -0.19 | 3.75 | 2.60 | 4.90 | — |
| — | 24.10 | 26.60 | 25.35 | +0.73 | 24.8% | 260 | 24.8% | -0.27 | 6.05 | 4.70 | 7.40 | — |
| — | 16.50 | 20.70 | 18.60 | +0.63 | 24.1% | 270 | 24.1% | -0.38 | 9.50 | 7.70 | 11.30 | — |
| — | 11.50 | 14.10 | 12.80 | +0.52 | 23.5% | 280 | 23.5% | -0.49 | 13.85 | 13.30 | 14.40 | — |
| — | 7.30 | 9.60 | 8.45 | +0.41 | 23.2% | 290 | 23.2% | -0.61 | 19.80 | 18.40 | 21.20 | — |
| — | 4.20 | 6.40 | 5.30 | +0.30 | 23.0% | 300 | 23.0% | -0.72 | 26.95 | 25.80 | 28.10 | — |
| — | 3.40 | 3.90 | 3.65 | +0.21 | 23.0% | 310 | 23.0% | -0.81 | 34.90 | 33.70 | 36.10 | — |
| — | 1.95 | 2.75 | 2.35 | +0.15 | 23.1% | 320 | 23.1% | -0.89 | 43.65 | 41.70 | 45.60 | — |
| — | 1.15 | 1.80 | 1.48 | +0.10 | 23.4% | 330 | 23.4% | -0.96 | 52.90 | 51.50 | 54.30 | — |
| — | 0.25 | 2.15 | 1.20 | +0.07 | 23.7% | 340 | 23.7% | -1.00 | 62.65 | 61.10 | 64.20 | — |
| — | 0.10 | 2.70 | 1.40 | +0.04 | 24.2% | 350 | 24.2% | -1.00 | 72.75 | 70.80 | 74.70 | — |
| — | — | 2.50 | — | +0.03 | 24.7% | 360 | 24.7% | -1.00 | 82.75 | 80.80 | 84.70 | — |
| — | — | 2.35 | — | +0.02 | 25.2% | 370 | 25.2% | -1.00 | 92.75 | 90.80 | 94.70 | — |
| — | — | 2.25 | — | +0.01 | 25.8% | 380 | 25.8% | -1.00 | 102.70 | 100.80 | 104.60 | — |
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.