Spot 276.13
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.20 | 56.20 | 52.20 | +0.93 | 51.7% | 225 | 51.7% | -0.07 | 1.48 | 1.05 | 1.90 | — |
| — | 43.40 | 51.70 | 47.55 | +0.91 | 51.1% | 230 | 51.1% | -0.10 | 1.85 | 1.45 | 2.25 | — |
| — | 39.00 | 45.40 | 42.20 | +0.88 | 50.6% | 235 | 50.6% | -0.12 | 2.35 | 1.75 | 2.95 | — |
| — | 34.60 | 43.00 | 38.80 | +0.85 | 50.2% | 240 | 50.2% | -0.15 | 2.85 | 2.10 | 3.60 | — |
| — | 30.80 | 38.50 | 34.65 | +0.82 | 49.7% | 245 | 49.7% | -0.18 | 4.10 | 3.70 | 4.50 | — |
| — | 26.80 | 34.60 | 30.70 | +0.78 | 49.3% | 250 | 49.3% | -0.22 | 5.15 | 4.70 | 5.60 | — |
| — | 23.50 | 29.20 | 26.35 | +0.73 | 49.0% | 255 | 49.0% | -0.27 | 6.60 | 6.10 | 7.10 | — |
| — | 20.70 | 24.70 | 22.70 | +0.69 | 48.7% | 260 | 48.7% | -0.31 | 8.20 | 7.70 | 8.70 | — |
| — | 18.00 | 21.00 | 19.50 | +0.64 | 48.4% | 265 | 48.4% | -0.36 | 10.10 | 9.60 | 10.60 | — |
| — | 13.80 | 19.40 | 16.60 | +0.59 | 48.1% | 270 | 48.1% | -0.42 | 12.05 | 11.20 | 12.90 | — |
| — | 14.00 | 16.40 | 15.20 | — | — | 275 | 47.9% | -0.47 | 15.60 | 13.00 | 18.20 | — |
| — | 10.30 | 14.40 | 12.35 | +0.48 | 47.7% | 280 | 47.7% | -0.52 | 17.90 | 16.30 | 19.50 | — |
| — | 10.40 | 12.10 | 11.25 | +0.43 | 47.5% | 285 | 47.5% | -0.57 | 20.60 | 19.20 | 22.00 | — |
| — | 8.60 | 11.20 | 9.90 | +0.38 | 47.4% | 290 | 47.4% | -0.63 | 24.35 | 21.90 | 26.80 | — |
| — | 5.10 | 8.70 | 6.90 | +0.33 | 47.3% | 295 | 47.3% | -0.67 | 27.60 | 25.60 | 29.60 | — |
| — | 6.00 | 6.90 | 6.45 | +0.29 | 47.3% | 300 | 47.3% | -0.72 | 31.30 | 29.20 | 33.40 | — |
| — | 4.80 | 6.10 | 5.45 | +0.25 | 47.3% | 305 | 47.3% | -0.76 | 34.95 | 32.40 | 37.50 | — |
| — | 3.80 | 4.80 | 4.30 | +0.21 | 47.3% | 310 | 47.3% | -0.80 | 39.50 | 37.70 | 41.30 | — |
| — | 3.00 | 4.20 | 3.60 | +0.18 | 47.4% | 315 | 47.4% | -0.83 | 43.55 | 41.50 | 45.60 | — |
| — | 2.55 | 3.50 | 3.02 | +0.15 | 47.4% | 320 | 47.4% | -0.86 | 47.60 | 43.80 | 51.40 | — |
| — | 1.25 | 2.60 | 1.93 | +0.13 | 47.5% | 325 | 47.5% | -0.88 | 52.10 | 48.30 | 55.90 | — |
| — | 1.40 | 2.50 | 1.95 | +0.11 | 47.7% | 330 | 47.7% | -0.90 | 57.05 | 55.10 | 59.00 | — |
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.