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 | |
| — | 89.65 | 95.80 | 92.72 | +0.92 | 67.1% | 190 | 67.1% | -0.08 | 3.98 | 3.40 | 4.55 | — |
| — | 84.35 | 90.00 | 87.17 | +0.91 | 66.8% | 195 | 66.8% | -0.09 | 4.53 | 4.05 | 5.00 | — |
| — | 81.30 | 87.45 | 84.38 | +0.89 | 66.6% | 200 | 66.6% | -0.11 | 5.30 | 4.80 | 5.80 | — |
| — | 72.40 | 79.40 | 75.90 | +0.86 | 66.2% | 210 | 66.2% | -0.14 | 6.90 | 5.50 | 8.30 | — |
| — | 64.60 | 71.95 | 68.28 | +0.82 | 65.9% | 220 | 65.9% | -0.18 | 9.93 | 8.85 | 11.00 | — |
| — | 58.20 | 62.95 | 60.58 | +0.79 | 65.7% | 230 | 65.7% | -0.22 | 12.10 | 11.45 | 12.75 | — |
| — | 52.60 | 56.35 | 54.48 | +0.74 | 65.5% | 240 | 65.5% | -0.26 | 16.05 | 14.65 | 17.45 | — |
| — | 45.65 | 50.35 | 48.00 | +0.70 | 65.3% | 250 | 65.3% | -0.31 | 19.25 | 18.30 | 20.20 | — |
| — | 40.05 | 45.35 | 42.70 | +0.65 | 65.2% | 260 | 65.2% | -0.35 | 24.07 | 22.55 | 25.60 | — |
| — | 36.40 | 38.25 | 37.33 | +0.60 | 65.1% | 270 | 65.1% | -0.40 | 28.20 | 27.40 | 29.00 | — |
| — | 30.55 | 34.45 | 32.50 | +0.56 | 65.0% | 280 | 65.0% | -0.45 | 33.85 | 31.70 | 36.00 | — |
| — | 26.05 | 30.45 | 28.25 | +0.51 | 65.0% | 290 | 65.0% | -0.50 | 39.70 | 37.50 | 41.90 | — |
| — | 24.10 | 27.15 | 25.62 | +0.46 | 64.9% | 300 | 64.9% | -0.54 | 45.90 | 43.65 | 48.15 | — |
| — | 19.80 | 22.40 | 21.10 | +0.42 | 64.9% | 310 | 64.9% | -0.59 | 52.65 | 50.45 | 54.85 | — |
| — | 17.50 | 19.60 | 18.55 | +0.38 | 64.9% | 320 | 64.9% | -0.63 | 59.35 | 57.00 | 61.70 | — |
| — | 14.00 | 18.75 | 16.38 | +0.34 | 64.9% | 330 | 64.9% | -0.67 | 67.47 | 65.15 | 69.80 | — |
| — | 12.10 | 15.65 | 13.88 | +0.31 | 64.8% | 340 | 64.8% | -0.70 | 74.78 | 71.90 | 77.65 | — |
| — | 10.45 | 12.70 | 11.57 | +0.27 | 64.9% | 350 | 64.9% | -0.74 | 82.42 | 79.80 | 85.05 | — |
| — | 8.95 | 12.20 | 10.57 | +0.24 | 64.9% | 360 | 64.9% | -0.77 | 91.42 | 88.30 | 94.55 | — |
| — | 6.85 | 10.20 | 8.53 | +0.21 | 64.9% | 370 | 64.9% | -0.80 | 99.38 | 96.30 | 102.45 | — |
| — | 5.50 | 9.60 | 7.55 | +0.19 | 64.9% | 380 | 64.9% | -0.83 | 108.33 | 105.00 | 111.65 | — |
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.