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 | |
| — | 88.45 | 97.25 | 92.85 | +0.91 | 62.6% | 190 | 62.6% | -0.09 | 3.98 | 2.07 | 5.90 | — |
| — | 84.40 | 93.15 | 88.78 | +0.90 | 62.3% | 195 | 62.3% | -0.10 | 5.00 | 4.70 | 5.30 | — |
| — | 80.25 | 89.00 | 84.62 | +0.88 | 62.1% | 200 | 62.1% | -0.12 | 6.45 | 5.20 | 7.70 | — |
| — | 73.80 | 81.45 | 77.62 | +0.85 | 61.7% | 210 | 61.7% | -0.15 | 8.12 | 6.25 | 10.00 | — |
| — | 67.85 | 71.15 | 69.50 | +0.82 | 61.5% | 220 | 61.5% | -0.18 | 9.97 | 8.80 | 11.15 | — |
| — | 60.15 | 65.00 | 62.58 | +0.78 | 61.3% | 230 | 61.3% | -0.22 | 13.65 | 10.90 | 16.40 | — |
| — | 53.55 | 58.65 | 56.10 | +0.74 | 61.2% | 240 | 61.2% | -0.26 | 16.80 | 14.50 | 19.10 | — |
| — | 47.40 | 52.35 | 49.88 | +0.70 | 61.1% | 250 | 61.1% | -0.31 | 20.88 | 19.85 | 21.90 | — |
| — | 41.70 | 47.35 | 44.52 | +0.65 | 61.1% | 260 | 61.1% | -0.35 | 25.20 | 23.50 | 26.90 | — |
| — | 37.55 | 43.65 | 40.60 | +0.61 | 61.1% | 270 | 61.1% | -0.40 | 30.50 | 27.95 | 33.05 | — |
| — | 32.90 | 37.00 | 34.95 | +0.56 | 61.2% | 280 | 61.2% | -0.44 | 35.25 | 33.30 | 37.20 | — |
| — | 28.85 | 33.55 | 31.20 | +0.52 | 61.2% | 290 | 61.2% | -0.49 | 42.10 | 40.30 | 43.90 | — |
| — | 25.10 | 30.05 | 27.57 | +0.48 | 61.3% | 300 | 61.3% | -0.53 | 48.05 | 45.25 | 50.85 | — |
| — | 21.15 | 26.80 | 23.98 | +0.44 | 61.4% | 310 | 61.4% | -0.57 | 54.73 | 52.10 | 57.35 | — |
| 2,022 | 18.55 | 24.15 | 21.35 | +0.40 | 61.5% | 320 | 61.5% | -0.61 | 61.88 | 59.25 | 64.50 | — |
| — | 17.20 | 21.15 | 19.18 | +0.37 | 61.6% | 330 | 61.6% | -0.65 | 69.35 | 66.70 | 72.00 | — |
| — | 15.40 | 18.95 | 17.18 | +0.33 | 61.7% | 340 | 61.7% | -0.68 | 76.85 | 74.45 | 79.25 | — |
| — | 11.55 | 17.10 | 14.32 | +0.30 | 61.8% | 350 | 61.8% | -0.71 | 85.15 | 82.45 | 87.85 | — |
| — | 9.75 | 15.30 | 12.53 | +0.27 | 62.0% | 360 | 62.0% | -0.74 | 93.67 | 90.70 | 96.65 | — |
| — | 8.70 | 13.80 | 11.25 | +0.25 | 62.1% | 370 | 62.1% | -0.77 | 101.70 | 99.20 | 104.20 | — |
| — | 6.40 | 12.40 | 9.40 | +0.22 | 62.2% | 380 | 62.2% | -0.80 | 110.67 | 107.90 | 113.45 | — |
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.