Spot 276.48
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.85 | 58.60 | 54.73 | +0.91 | 58.9% | 225 | 58.9% | -0.09 | 2.25 | 1.72 | 2.77 | — |
| — | 46.35 | 53.45 | 49.90 | — | — | 230 | 58.6% | -0.11 | 2.73 | 1.86 | 3.60 | — |
| — | 41.70 | 49.75 | 45.73 | +0.86 | 58.4% | 235 | 58.4% | -0.14 | 3.81 | 2.76 | 4.85 | — |
| — | 37.55 | 45.75 | 41.65 | +0.83 | 58.3% | 240 | 58.3% | -0.17 | 4.53 | 3.90 | 5.15 | — |
| — | 34.90 | 41.90 | 38.40 | +0.80 | 58.3% | 245 | 58.3% | -0.20 | 5.70 | 5.05 | 6.35 | — |
| — | 32.45 | 36.60 | 34.52 | +0.76 | 58.3% | 250 | 58.3% | -0.24 | 7.45 | 6.40 | 8.50 | — |
| — | 28.40 | 33.20 | 30.80 | +0.72 | 58.3% | 255 | 58.3% | -0.28 | 8.62 | 7.85 | 9.40 | — |
| — | 24.65 | 30.05 | 27.35 | +0.68 | 58.4% | 260 | 58.4% | -0.32 | 10.75 | 9.50 | 12.00 | — |
| — | 22.85 | 27.10 | 24.98 | +0.64 | 58.6% | 265 | 58.6% | -0.36 | 13.03 | 11.55 | 14.50 | — |
| — | 20.30 | 24.50 | 22.40 | +0.60 | 58.7% | 270 | 58.7% | -0.40 | 14.38 | 12.45 | 16.30 | — |
| — | 17.80 | 22.10 | 19.95 | +0.55 | 58.9% | 275 | 58.9% | -0.45 | 16.73 | 15.05 | 18.40 | — |
| — | 16.05 | 18.50 | 17.27 | +0.51 | 59.0% | 280 | 59.0% | -0.49 | 19.32 | 17.35 | 21.30 | — |
| — | 13.55 | 17.75 | 15.65 | +0.47 | 59.1% | 285 | 59.1% | -0.53 | 22.62 | 20.30 | 24.95 | — |
| — | 11.25 | 14.15 | 12.70 | +0.43 | 59.2% | 290 | 59.2% | -0.57 | 25.18 | 23.40 | 26.95 | — |
| — | 9.80 | 13.45 | 11.62 | +0.39 | 59.3% | 295 | 59.3% | -0.62 | 28.62 | 26.70 | 30.55 | — |
| — | 8.10 | 10.85 | 9.47 | +0.35 | 59.4% | 300 | 59.4% | -0.65 | 32.62 | 30.25 | 35.00 | — |
| — | 7.25 | 10.40 | 8.82 | +0.31 | 59.4% | 305 | 59.4% | -0.69 | 36.08 | 33.85 | 38.30 | — |
| — | 5.70 | 9.40 | 7.55 | +0.28 | 59.4% | 310 | 59.4% | -0.72 | 40.23 | 37.65 | 42.80 | — |
| — | 4.50 | 8.95 | 6.72 | +0.25 | 59.4% | 315 | 59.4% | -0.76 | 43.20 | 40.00 | 46.40 | — |
| — | 3.75 | 6.85 | 5.30 | +0.22 | 59.3% | 320 | 59.3% | -0.79 | 47.52 | 44.30 | 50.75 | — |
| — | 1.93 | 7.25 | 4.59 | +0.19 | 59.1% | 325 | 59.1% | -0.81 | 52.23 | 48.15 | 56.30 | — |
| — | 1.77 | 6.15 | 3.96 | +0.17 | 59.0% | 330 | 59.0% | -0.84 | 56.83 | 52.70 | 60.95 | — |
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.