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 | |
| — | 90.50 | 94.10 | 92.30 | +0.92 | 47.9% | 190 | 47.9% | -0.08 | 3.77 | 2.95 | 4.60 | — |
| — | 86.20 | 89.70 | 87.95 | +0.91 | 47.7% | 195 | 47.7% | -0.10 | 4.40 | 3.20 | 5.60 | — |
| — | 82.20 | 85.50 | 83.85 | +0.90 | 47.4% | 200 | 47.4% | -0.11 | 5.00 | 3.80 | 6.20 | — |
| — | 74.20 | 77.70 | 75.95 | +0.87 | 47.1% | 210 | 47.1% | -0.14 | 6.50 | 5.10 | 7.90 | — |
| — | 66.70 | 70.10 | 68.40 | +0.83 | 46.9% | 220 | 46.9% | -0.17 | 9.10 | 8.30 | 9.90 | — |
| — | 60.00 | 63.00 | 61.50 | +0.79 | 46.7% | 230 | 46.7% | -0.22 | 11.35 | 10.20 | 12.50 | — |
| — | 53.20 | 55.90 | 54.55 | +0.75 | 47.6% | 240 | — | — | 14.70 | 13.40 | 16.00 | — |
| — | 47.00 | 50.30 | 48.65 | — | — | 250 | — | — | 18.80 | 17.70 | 19.90 | — |
| — | 41.50 | 44.40 | 42.95 | +0.65 | 46.6% | 260 | 46.6% | -0.35 | 22.80 | 21.30 | 24.30 | — |
| — | 36.80 | 39.10 | 37.95 | +0.60 | 46.7% | 270 | 46.7% | -0.40 | 27.75 | 26.20 | 29.30 | — |
| — | 32.20 | 34.80 | 33.50 | +0.56 | 46.7% | 280 | 46.7% | -0.44 | 33.35 | 32.30 | 34.40 | — |
| — | 27.60 | 30.70 | 29.15 | +0.52 | 46.8% | 290 | 46.8% | -0.50 | 39.05 | 37.50 | 40.60 | — |
| — | 24.00 | 26.70 | 25.35 | +0.47 | 47.0% | 300 | 47.0% | -0.54 | 45.65 | 44.10 | 47.20 | — |
| — | 20.70 | 24.10 | 22.40 | +0.43 | 47.1% | 310 | 47.1% | -0.58 | 52.30 | 51.10 | 53.50 | — |
| — | 18.80 | 20.80 | 19.80 | +0.39 | 47.2% | 320 | 47.2% | -0.63 | 59.30 | 58.20 | 60.40 | — |
| — | 15.40 | 18.10 | 16.75 | +0.35 | 47.4% | 330 | 47.4% | -0.66 | 66.95 | 65.40 | 68.50 | — |
| — | 13.30 | 15.90 | 14.60 | +0.32 | 47.5% | 340 | 47.5% | -0.70 | 74.70 | 73.40 | 76.00 | — |
| — | 11.30 | 14.10 | 12.70 | +0.29 | 47.7% | 350 | 47.7% | -0.73 | 83.05 | 81.60 | 84.50 | — |
| — | 10.70 | 12.90 | 11.80 | +0.25 | 47.8% | 360 | 47.8% | -0.77 | 91.50 | 90.10 | 92.90 | — |
| — | 8.40 | 12.10 | 10.25 | +0.23 | 48.0% | 370 | 48.0% | -0.79 | 100.10 | 98.60 | 101.60 | — |
| — | 7.00 | 10.20 | 8.60 | +0.21 | 48.2% | 380 | 48.2% | -0.82 | 109.15 | 107.10 | 111.20 | — |
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.