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 | |
| — | 84.80 | 91.10 | 87.95 | +0.94 | 58.8% | 190 | 58.8% | -0.06 | 2.12 | 1.65 | 2.60 | — |
| — | 80.60 | 85.70 | 83.15 | +0.93 | 58.2% | 195 | 58.2% | -0.08 | 2.90 | 2.10 | 3.70 | — |
| — | 75.20 | 83.70 | 79.45 | +0.91 | 57.7% | 200 | 57.7% | -0.09 | 3.15 | 2.70 | 3.60 | — |
| — | 67.20 | 75.40 | 71.30 | +0.88 | 56.7% | 210 | 56.7% | -0.12 | 4.45 | 3.90 | 5.00 | — |
| — | 59.70 | 67.20 | 63.45 | +0.85 | 55.8% | 220 | 55.8% | -0.15 | 6.25 | 5.80 | 6.70 | — |
| — | 51.20 | 59.00 | 55.10 | +0.81 | 55.0% | 230 | 55.0% | -0.20 | 7.65 | 6.60 | 8.70 | — |
| — | 44.80 | 50.40 | 47.60 | +0.76 | 54.4% | 240 | 54.4% | -0.25 | 10.85 | 10.20 | 11.50 | — |
| — | 38.00 | 42.70 | 40.35 | +0.70 | 53.8% | 250 | 53.8% | -0.30 | 14.35 | 13.70 | 15.00 | — |
| — | 32.80 | 36.60 | 34.70 | +0.65 | 53.3% | 260 | 53.3% | -0.35 | 18.35 | 17.70 | 19.00 | — |
| — | 28.70 | 31.90 | 30.30 | — | — | 270 | — | — | 22.90 | 22.20 | 23.60 | — |
| — | 24.20 | 26.20 | 25.20 | +0.53 | 52.5% | 280 | 52.5% | -0.47 | 28.50 | 27.40 | 29.60 | — |
| — | 20.10 | 22.90 | 21.50 | +0.48 | 52.2% | 290 | 52.2% | -0.53 | 34.80 | 33.50 | 36.10 | — |
| — | 16.70 | 18.60 | 17.65 | +0.42 | 52.0% | 300 | 52.0% | -0.59 | 41.35 | 39.20 | 43.50 | — |
| — | 14.20 | 15.40 | 14.80 | +0.37 | 51.8% | 310 | 51.8% | -0.64 | 48.10 | 44.40 | 51.80 | — |
| — | 11.80 | 12.90 | 12.35 | +0.32 | 51.7% | 320 | 51.7% | -0.70 | 55.65 | 53.80 | 57.50 | — |
| — | 9.30 | 11.10 | 10.20 | +0.27 | 51.6% | 330 | 51.6% | -0.74 | 63.00 | 61.20 | 64.80 | — |
| — | 7.70 | 8.80 | 8.25 | +0.23 | 51.5% | 340 | 51.5% | -0.78 | 71.60 | 69.70 | 73.50 | — |
| — | 6.30 | 7.00 | 6.65 | +0.20 | 51.5% | 350 | 51.5% | -0.82 | 81.20 | 78.40 | 84.00 | — |
| — | 5.00 | 6.00 | 5.50 | +0.17 | 51.6% | 360 | 51.6% | -0.85 | 88.90 | 86.90 | 90.90 | — |
| — | 3.80 | 4.90 | 4.35 | +0.14 | 51.7% | 370 | 51.7% | -0.88 | 97.85 | 95.70 | 100.00 | — |
| — | 3.20 | 4.20 | 3.70 | +0.12 | 51.8% | 380 | 51.8% | -0.91 | 106.90 | 102.40 | 111.40 | — |
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.