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 | |
| — | 95.55 | 103.90 | 99.72 | +0.87 | 64.7% | 190 | 64.7% | -0.13 | 10.18 | 9.05 | 11.30 | — |
| — | 91.60 | 100.25 | 95.92 | +0.86 | 64.5% | 195 | 64.5% | -0.14 | 11.00 | 9.65 | 12.35 | — |
| — | 88.20 | 96.30 | 92.25 | +0.84 | 64.4% | 200 | 64.4% | -0.16 | 12.35 | 10.60 | 14.10 | — |
| — | 82.35 | 87.90 | 85.12 | +0.82 | 64.1% | 210 | 64.1% | -0.19 | 14.97 | 14.05 | 15.90 | — |
| — | 75.95 | 81.35 | 78.65 | +0.79 | 63.8% | 220 | 63.8% | -0.22 | 18.18 | 15.80 | 20.55 | — |
| — | 69.75 | 75.10 | 72.42 | +0.75 | 63.6% | 230 | 63.6% | -0.25 | 21.30 | 19.05 | 23.55 | — |
| — | 63.90 | 69.25 | 66.58 | +0.72 | 63.4% | 240 | 63.4% | -0.28 | 24.95 | 23.00 | 26.90 | — |
| — | 58.45 | 63.75 | 61.10 | +0.69 | 63.3% | 250 | 63.3% | -0.31 | 30.75 | 28.60 | 32.90 | — |
| — | 53.40 | 58.70 | 56.05 | +0.66 | 63.2% | 260 | 63.2% | -0.35 | 34.70 | 31.85 | 37.55 | — |
| — | 48.75 | 53.95 | 51.35 | +0.62 | 63.1% | 270 | 63.1% | -0.38 | 40.00 | 37.30 | 42.70 | — |
| — | 45.45 | 49.15 | 47.30 | +0.59 | 63.0% | 280 | 63.0% | -0.42 | 45.00 | 42.00 | 48.00 | — |
| — | 40.10 | 45.70 | 42.90 | +0.56 | 63.0% | 290 | 63.0% | -0.45 | 51.40 | 49.00 | 53.80 | — |
| — | 37.00 | 41.90 | 39.45 | +0.53 | 62.9% | 300 | 62.9% | -0.48 | 57.35 | 54.80 | 59.90 | — |
| — | 33.05 | 38.70 | 35.88 | +0.49 | 62.9% | 310 | 62.9% | -0.52 | 63.75 | 61.30 | 66.20 | — |
| — | 30.40 | 36.80 | 33.60 | +0.46 | 64.3% | 320 | 62.9% | -0.55 | 70.53 | 68.20 | 72.85 | — |
| — | 27.75 | 32.85 | 30.30 | +0.44 | 63.0% | 330 | 63.0% | -0.58 | 77.60 | 74.05 | 81.15 | — |
| — | 24.30 | 30.15 | 27.23 | +0.41 | 63.0% | 340 | 63.0% | -0.61 | 85.00 | 82.80 | 87.20 | — |
| — | 22.15 | 27.75 | 24.95 | +0.38 | 63.1% | 350 | 63.1% | -0.63 | 93.15 | 90.45 | 95.85 | — |
| — | 21.05 | 25.55 | 23.30 | +0.36 | 63.1% | 360 | 63.1% | -0.66 | 100.95 | 98.25 | 103.65 | — |
| — | 17.95 | 23.35 | 20.65 | +0.33 | 63.2% | 370 | 63.2% | -0.69 | 109.05 | 106.25 | 111.85 | — |
| — | — | — | — | +0.31 | 63.3% | 380 | 63.3% | -0.71 | — | — | — | — |
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.