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 | |
| — | 97.75 | 103.20 | 100.47 | — | — | 190 | — | — | 10.22 | 9.65 | 10.80 | — |
| — | 93.95 | 101.15 | 97.55 | — | — | 195 | — | — | 11.10 | 9.90 | 12.30 | — |
| — | 90.50 | 96.05 | 93.28 | +0.84 | 64.9% | 200 | 64.9% | -0.16 | 12.85 | 12.10 | 13.60 | — |
| — | 83.75 | 90.45 | 87.10 | +0.81 | 64.7% | 210 | 64.7% | -0.19 | 15.50 | 14.80 | 16.20 | — |
| — | 78.05 | 82.55 | 80.30 | +0.78 | 64.5% | 220 | 64.5% | -0.22 | 19.02 | 17.75 | 20.30 | — |
| — | 70.90 | 76.35 | 73.62 | +0.75 | 64.3% | 230 | 64.3% | -0.25 | 22.70 | 21.60 | 23.80 | — |
| — | 66.15 | 70.65 | 68.40 | +0.72 | 64.2% | 240 | 64.2% | -0.28 | 26.73 | 25.55 | 27.90 | — |
| — | 59.85 | 66.20 | 63.02 | +0.69 | 64.1% | 250 | 64.1% | -0.31 | 31.25 | 29.85 | 32.65 | — |
| — | 56.35 | 61.10 | 58.73 | +0.66 | 63.9% | 260 | 63.9% | -0.35 | 35.85 | 34.45 | 37.25 | — |
| — | 51.40 | 56.35 | 53.88 | +0.63 | 63.8% | 270 | 63.8% | -0.38 | 41.27 | 39.55 | 43.00 | — |
| — | 45.40 | 51.45 | 48.42 | +0.59 | 63.8% | 280 | 63.8% | -0.41 | 46.77 | 45.05 | 48.50 | — |
| — | 42.45 | 46.35 | 44.40 | +0.56 | 63.7% | 290 | 63.7% | -0.45 | 52.67 | 50.95 | 54.40 | — |
| — | 38.85 | 43.65 | 41.25 | +0.53 | 63.6% | 300 | 63.6% | -0.48 | 59.05 | 56.95 | 61.15 | — |
| — | 36.00 | 40.25 | 38.12 | +0.50 | 63.6% | 310 | 63.6% | -0.51 | 65.20 | 63.05 | 67.35 | — |
| — | 32.90 | 36.80 | 34.85 | +0.47 | 63.5% | 320 | 63.5% | -0.54 | 72.05 | 69.55 | 74.55 | — |
| — | 29.80 | 34.05 | 31.93 | +0.44 | 63.5% | 330 | 63.5% | -0.57 | 79.30 | 76.85 | 81.75 | — |
| — | 27.45 | 31.35 | 29.40 | +0.42 | 63.5% | 340 | 63.5% | -0.60 | 86.42 | 84.05 | 88.80 | — |
| — | 25.00 | 28.50 | 26.75 | +0.39 | 63.5% | 350 | 63.5% | -0.63 | 93.22 | 91.15 | 95.30 | — |
| — | 23.15 | 26.15 | 24.65 | +0.36 | 63.5% | 360 | 63.5% | -0.65 | 101.28 | 99.40 | 103.15 | — |
| — | 20.60 | 23.90 | 22.25 | +0.34 | 63.6% | 370 | 63.6% | -0.68 | 109.05 | 106.80 | 111.30 | — |
| — | 19.10 | 21.85 | 20.48 | +0.32 | 63.6% | 380 | 63.6% | -0.70 | 117.78 | 115.50 | 120.05 | — |
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.