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 | |
| — | 50.65 | 57.70 | 54.17 | — | — | 222.5 | — | — | — | — | 1.83 | — |
| — | 47.50 | 55.20 | 51.35 | — | — | 225 | — | — | — | — | 0.05 | — |
| — | 44.65 | 52.70 | 48.67 | — | — | 227.5 | — | — | — | — | 0.82 | — |
| — | 43.35 | 50.20 | 46.77 | — | — | 230 | — | — | — | — | 0.31 | — |
| — | 40.15 | 47.75 | 43.95 | — | — | 232.5 | — | — | — | — | 1.64 | — |
| — | 37.70 | 45.25 | 41.48 | — | — | 235 | — | — | — | — | 0.16 | — |
| — | 35.80 | 42.80 | 39.30 | — | — | 237.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 33.35 | 38.65 | 36.00 | — | — | 240 | — | — | 0.17 | 0.12 | 0.22 | — |
| — | 30.85 | 37.85 | 34.35 | — | — | 242.5 | — | — | — | — | 0.71 | — |
| — | 28.45 | 36.00 | 32.23 | — | — | 245 | — | — | — | — | 0.38 | — |
| — | 26.55 | 33.00 | 29.77 | — | — | 247.5 | — | — | 0.31 | 0.18 | 0.44 | — |
| — | 23.65 | 28.95 | 26.30 | — | — | 250 | — | — | 0.51 | 0.25 | 0.76 | — |
| — | 20.55 | 28.25 | 24.40 | — | — | 252.5 | — | — | 0.93 | 0.27 | 1.58 | — |
| — | 19.00 | 26.00 | 22.50 | — | — | 255 | — | — | 0.79 | 0.67 | 0.91 | — |
| — | 15.75 | 23.75 | 19.75 | — | — | 257.5 | — | — | 0.89 | 0.62 | 1.15 | — |
| — | 15.75 | 19.80 | 17.77 | — | — | 260 | — | — | 1.38 | 1.10 | 1.65 | — |
| — | 12.90 | 17.35 | 15.12 | — | — | 262.5 | — | — | 1.70 | 1.40 | 2.00 | — |
| — | 11.05 | 15.10 | 13.07 | — | — | 265 | — | — | 2.12 | 1.62 | 2.61 | — |
| — | 9.10 | 14.10 | 11.60 | — | — | 267.5 | — | — | 3.15 | 2.24 | 4.05 | — |
| — | 7.30 | 12.45 | 9.88 | — | — | 270 | — | — | 3.75 | 3.25 | 4.25 | — |
| — | 7.15 | 9.90 | 8.53 | — | — | 272.5 | — | — | 4.92 | 3.55 | 6.30 | — |
| — | 5.15 | 7.95 | 6.55 | — | — | 275 | — | — | 5.92 | 5.55 | 6.30 | — |
| — | 4.80 | 6.35 | 5.58 | — | — | 277.5 | — | — | 7.35 | 6.05 | 8.65 | — |
| — | 3.70 | 6.45 | 5.08 | — | — | 280 | — | — | 8.80 | 6.70 | 10.90 | — |
| — | 1.85 | 5.45 | 3.65 | — | — | 282.5 | — | — | 10.35 | 7.90 | 12.80 | — |
| — | 2.22 | 5.90 | 4.06 | — | — | 285 | — | — | 12.18 | 9.65 | 14.70 | — |
| — | 0.05 | 4.35 | 2.20 | — | — | 287.5 | — | — | 14.32 | 11.35 | 17.30 | — |
| — | 1.25 | 3.20 | 2.23 | — | — | 290 | — | — | 16.02 | 13.35 | 18.70 | — |
| — | 1.03 | 2.47 | 1.75 | — | — | 292.5 | — | — | 17.90 | 13.85 | 21.95 | — |
| — | 0.80 | 1.60 | 1.20 | — | — | 295 | — | — | 19.98 | 16.15 | 23.80 | — |
| — | 0.41 | 1.39 | 0.90 | — | — | 297.5 | — | — | 22.35 | 18.35 | 26.35 | — |
| — | 0.45 | 1.03 | 0.74 | — | — | 300 | — | — | 24.57 | 22.15 | 27.00 | — |
| — | 0.24 | 0.90 | 0.57 | — | — | 302.5 | — | — | 26.93 | 22.95 | 30.90 | — |
| — | 0.20 | 0.64 | 0.42 | — | — | 305 | — | — | 29.40 | 25.50 | 33.30 | — |
| — | 0.05 | 0.34 | 0.20 | — | — | 310 | — | — | 34.12 | 30.10 | 38.15 | — |
| — | — | 0.25 | — | — | — | 315 | — | — | 39.02 | 35.00 | 43.05 | — |
| — | — | 0.38 | — | — | — | 320 | — | — | 43.98 | 39.95 | 48.00 | — |
| — | — | 0.64 | — | — | — | 325 | — | — | 49.12 | 45.25 | 53.00 | — |
| — | — | 0.15 | — | — | — | 330 | — | — | 53.98 | 49.95 | 58.00 | — |
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.