Spot 276.12
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.05 | 60.40 | 56.23 | +0.86 | 70.7% | 225 | 70.7% | -0.14 | 5.05 | 3.60 | 6.50 | — |
| — | 48.15 | 56.35 | 52.25 | +0.84 | 70.4% | 230 | 70.4% | -0.16 | 4.87 | 2.89 | 6.85 | — |
| — | 44.45 | 52.45 | 48.45 | +0.82 | 70.2% | 235 | 70.2% | -0.18 | 6.60 | 4.70 | 8.50 | — |
| — | 40.35 | 48.75 | 44.55 | +0.79 | 70.0% | 240 | 70.0% | -0.21 | 7.70 | 4.80 | 10.60 | — |
| — | 37.75 | 45.25 | 41.50 | +0.76 | 69.9% | 245 | 69.9% | -0.24 | 9.78 | 6.25 | 13.30 | — |
| — | 33.65 | 42.00 | 37.83 | +0.73 | 69.8% | 250 | 69.8% | -0.27 | 10.38 | 7.85 | 12.90 | — |
| — | 31.65 | 39.00 | 35.33 | +0.69 | 69.8% | 255 | 69.8% | -0.31 | 12.68 | 9.65 | 15.70 | — |
| — | 28.30 | 35.95 | 32.12 | +0.66 | 69.8% | 260 | 69.8% | -0.34 | 13.82 | 11.65 | 16.00 | — |
| — | 25.75 | 30.40 | 28.07 | +0.63 | 69.8% | 265 | 69.8% | -0.38 | 16.93 | 13.80 | 20.05 | — |
| — | 22.75 | 28.80 | 25.77 | +0.59 | 69.8% | 270 | 69.8% | -0.41 | 19.48 | 16.45 | 22.50 | — |
| — | 20.00 | 27.85 | 23.93 | +0.56 | 69.9% | 275 | 69.9% | -0.45 | 22.35 | 18.80 | 25.90 | — |
| — | 18.20 | 24.70 | 21.45 | +0.52 | 69.9% | 280 | 69.9% | -0.48 | 24.77 | 21.60 | 27.95 | — |
| — | 16.15 | 22.60 | 19.38 | +0.49 | 69.9% | 285 | 69.9% | -0.51 | 27.73 | 24.50 | 30.95 | — |
| — | 14.25 | 21.00 | 17.62 | +0.46 | 70.0% | 290 | 70.0% | -0.55 | 30.25 | 26.60 | 33.90 | — |
| — | 12.50 | 19.85 | 16.18 | +0.42 | 70.0% | 295 | 70.0% | -0.58 | 33.48 | 29.70 | 37.25 | — |
| — | 11.00 | 17.20 | 14.10 | +0.39 | 70.0% | 300 | 70.0% | -0.61 | 36.73 | 32.45 | 41.00 | — |
| — | 9.55 | 16.20 | 12.88 | +0.36 | 69.9% | 305 | 69.9% | -0.64 | 40.80 | 37.75 | 43.85 | — |
| — | 8.05 | 14.70 | 11.38 | +0.33 | 69.9% | 310 | 69.9% | -0.67 | 43.70 | 39.95 | 47.45 | — |
| — | 6.80 | 13.00 | 9.90 | +0.30 | 69.7% | 315 | 69.7% | -0.70 | 47.42 | 43.65 | 51.20 | — |
| — | 5.80 | 11.80 | 8.80 | +0.28 | 69.5% | 320 | 69.5% | -0.73 | 51.08 | 47.10 | 55.05 | — |
| — | 5.00 | 10.50 | 7.75 | +0.25 | 69.3% | 325 | 69.3% | -0.76 | 55.92 | 52.90 | 58.95 | — |
| — | 4.35 | 9.45 | 6.90 | +0.23 | 68.9% | 330 | 68.9% | -0.78 | 59.10 | 55.20 | 63.00 | — |
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.