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 | |
| — | 55.40 | 58.30 | 56.85 | +0.91 | 28.5% | 225 | 28.5% | -0.09 | 2.00 | 0.30 | 3.70 | — |
| — | 50.80 | 53.90 | 52.35 | +0.89 | 27.9% | 230 | 27.9% | -0.11 | 2.65 | 1.20 | 4.10 | — |
| — | 45.70 | 49.60 | 47.65 | +0.87 | 27.4% | 235 | 27.4% | -0.13 | 3.33 | 2.25 | 4.40 | — |
| — | 42.10 | 45.40 | 43.75 | — | — | 240 | — | — | 3.20 | 1.40 | 5.00 | — |
| — | 38.00 | 41.40 | 39.70 | — | — | 245 | 26.6% | -0.18 | 4.40 | 3.40 | 5.40 | — |
| — | 34.30 | 37.40 | 35.85 | +0.79 | 26.2% | 250 | 26.2% | -0.22 | 5.10 | 3.90 | 6.30 | — |
| — | 30.50 | 33.70 | 32.10 | +0.75 | 25.9% | 255 | 25.9% | -0.25 | 6.85 | 5.50 | 8.20 | — |
| — | 26.90 | 30.20 | 28.55 | +0.71 | 25.6% | 260 | 25.6% | -0.29 | 8.10 | 6.10 | 10.10 | — |
| — | 23.40 | 26.90 | 25.15 | +0.67 | 25.4% | 265 | 25.4% | -0.34 | 9.65 | 7.50 | 11.80 | — |
| — | 20.30 | 23.90 | 22.10 | +0.63 | 25.2% | 270 | 25.2% | -0.38 | 11.60 | 10.00 | 13.20 | — |
| — | 17.40 | 21.10 | 19.25 | +0.58 | 25.0% | 275 | 25.0% | -0.43 | 13.65 | 11.60 | 15.70 | — |
| — | 14.40 | 18.50 | 16.45 | +0.54 | 24.9% | 280 | 24.9% | -0.48 | 16.15 | 14.00 | 18.30 | — |
| — | 12.40 | 16.20 | 14.30 | +0.49 | 24.8% | 285 | 24.8% | -0.53 | 18.55 | 16.90 | 20.20 | — |
| — | 10.10 | 14.20 | 12.15 | +0.45 | 24.7% | 290 | 24.7% | -0.58 | 22.10 | 20.30 | 23.90 | — |
| — | 8.50 | 12.40 | 10.45 | +0.40 | 24.6% | 295 | 24.6% | -0.63 | 24.75 | 22.90 | 26.60 | — |
| — | 6.60 | 10.70 | 8.65 | +0.36 | 24.5% | 300 | 24.5% | -0.67 | 28.40 | 26.30 | 30.50 | — |
| — | 5.70 | 9.00 | 7.35 | +0.32 | 24.5% | 305 | 24.5% | -0.71 | 31.95 | 30.20 | 33.70 | — |
| — | 4.00 | 8.30 | 6.15 | +0.28 | 24.5% | 310 | 24.5% | -0.75 | 36.10 | 34.10 | 38.10 | — |
| — | 4.10 | 7.00 | 5.55 | +0.24 | 24.5% | 315 | 24.5% | -0.79 | 40.15 | 38.10 | 42.20 | — |
| — | 2.15 | 6.10 | 4.12 | +0.21 | 24.5% | 320 | 24.5% | -0.83 | 44.05 | 42.70 | 45.40 | — |
| — | 0.80 | 4.90 | 2.85 | +0.16 | 24.6% | 330 | 24.6% | -0.89 | 53.45 | 51.50 | 55.40 | — |
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.