Spot 276.55
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.60 | 90.40 | 88.50 | +0.95 | 48.7% | 190 | 48.7% | -0.05 | 1.15 | 0.65 | 1.65 | — |
| — | 82.10 | 85.90 | 84.00 | +0.95 | 48.2% | 195 | 48.2% | -0.05 | 1.65 | 1.30 | 2.00 | — |
| — | 77.50 | 81.20 | 79.35 | +0.93 | 47.8% | 200 | 47.8% | -0.07 | 2.08 | 1.15 | 3.00 | — |
| — | 68.80 | 72.80 | 70.80 | +0.90 | 47.1% | 210 | 47.1% | -0.10 | 3.67 | 2.95 | 4.40 | — |
| — | 60.70 | 64.30 | 62.50 | +0.87 | 46.5% | 220 | 46.5% | -0.14 | 4.12 | 2.85 | 5.40 | — |
| — | 52.70 | 56.50 | 54.60 | +0.83 | 46.1% | 230 | 46.1% | -0.18 | 6.80 | 6.30 | 7.30 | — |
| — | 45.70 | 49.20 | 47.45 | +0.77 | 45.9% | 240 | 45.9% | -0.23 | 8.95 | 7.60 | 10.30 | — |
| — | 39.10 | 42.40 | 40.75 | +0.71 | 45.7% | 250 | 45.7% | -0.29 | 12.70 | 12.20 | 13.20 | — |
| — | 32.90 | 36.10 | 34.50 | +0.66 | 45.6% | 260 | 45.6% | -0.34 | 16.05 | 14.50 | 17.60 | — |
| — | 27.80 | 31.20 | 29.50 | +0.59 | 45.6% | 270 | 45.6% | -0.40 | 20.50 | 19.10 | 21.90 | — |
| — | 22.70 | 26.50 | 24.60 | +0.54 | 45.7% | 280 | 45.7% | -0.47 | 25.85 | 24.40 | 27.30 | — |
| — | 18.60 | 21.20 | 19.90 | +0.47 | 45.8% | 290 | 45.8% | -0.53 | 31.85 | 30.50 | 33.20 | — |
| — | 15.90 | 17.60 | 16.75 | +0.41 | 45.9% | 300 | 45.9% | -0.60 | 38.70 | 37.10 | 40.30 | — |
| — | 12.30 | 16.00 | 14.15 | +0.36 | 46.1% | 310 | 46.1% | -0.65 | 45.75 | 44.30 | 47.20 | — |
| — | 10.00 | 12.60 | 11.30 | +0.31 | 46.3% | 320 | 46.3% | -0.70 | 53.35 | 51.70 | 55.00 | — |
| — | 8.30 | 10.20 | 9.25 | +0.26 | 46.5% | 330 | 46.5% | -0.74 | 61.55 | 60.20 | 62.90 | — |
| — | 6.40 | 9.80 | 8.10 | +0.23 | 46.7% | 340 | 46.7% | -0.78 | 69.70 | 68.10 | 71.30 | — |
| — | 5.10 | 8.50 | 6.80 | +0.19 | 47.0% | 350 | 47.0% | -0.82 | 78.45 | 76.60 | 80.30 | — |
| — | 4.50 | 6.90 | 5.70 | +0.17 | 47.3% | 360 | 47.3% | -0.85 | 87.60 | 85.60 | 89.60 | — |
| — | 3.10 | 5.00 | 4.05 | +0.14 | 47.6% | 370 | 47.6% | -0.88 | 96.80 | 94.90 | 98.70 | — |
| — | 1.50 | 4.50 | 3.00 | — | — | 380 | 47.9% | -0.90 | 106.15 | 104.20 | 108.10 | — |
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.