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 | |
| — | 90.50 | 96.10 | 93.30 | +0.89 | 56.2% | 190 | 56.2% | -0.12 | 7.20 | 6.20 | 8.20 | — |
| — | 86.70 | 91.80 | 89.25 | +0.87 | 55.9% | 195 | 55.9% | -0.13 | 7.80 | 7.30 | 8.30 | — |
| — | 82.20 | 88.10 | 85.15 | +0.86 | 55.5% | 200 | 55.5% | -0.14 | 8.40 | 7.30 | 9.50 | — |
| — | 75.70 | 80.60 | 78.15 | +0.83 | 55.0% | 210 | 55.0% | -0.17 | 11.35 | 10.70 | 12.00 | — |
| — | 68.60 | 73.10 | 70.85 | +0.80 | 54.4% | 220 | 54.4% | -0.21 | 14.55 | 13.10 | 16.00 | — |
| — | 64.10 | 66.40 | 65.25 | +0.76 | 54.0% | 230 | 54.0% | -0.24 | 17.30 | 16.50 | 18.10 | — |
| — | 56.20 | 60.20 | 58.20 | +0.73 | 53.5% | 240 | 53.5% | -0.28 | 20.95 | 20.00 | 21.90 | — |
| — | 50.40 | 54.70 | 52.55 | +0.69 | 53.2% | 250 | 53.2% | -0.32 | 25.15 | 23.90 | 26.40 | — |
| — | 44.50 | 49.00 | 46.75 | +0.65 | 52.8% | 260 | 52.8% | -0.36 | 29.20 | 27.50 | 30.90 | — |
| — | 42.00 | 44.10 | 43.05 | — | — | 270 | 52.6% | -0.40 | 34.55 | 33.30 | 35.80 | — |
| — | 35.70 | 39.60 | 37.65 | +0.57 | 52.3% | 280 | 52.3% | -0.44 | 40.15 | 38.60 | 41.70 | — |
| — | 31.80 | 35.20 | 33.50 | +0.53 | 52.1% | 290 | 52.1% | -0.48 | 45.80 | 44.30 | 47.30 | — |
| — | 28.30 | 31.30 | 29.80 | +0.49 | 51.9% | 300 | 51.9% | -0.52 | 52.15 | 50.40 | 53.90 | — |
| — | 24.50 | 29.40 | 26.95 | +0.46 | 51.7% | 310 | 51.7% | -0.56 | 58.55 | 56.70 | 60.40 | — |
| — | 22.10 | 24.90 | 23.50 | +0.42 | 51.6% | 320 | 51.6% | -0.59 | 65.45 | 63.70 | 67.20 | — |
| — | 19.70 | 22.50 | 21.10 | +0.39 | 51.5% | 330 | 51.5% | -0.63 | 72.65 | 70.90 | 74.40 | — |
| — | 17.40 | 20.30 | 18.85 | +0.35 | 51.4% | 340 | 51.4% | -0.67 | 80.10 | 78.10 | 82.10 | — |
| — | 15.60 | 18.40 | 17.00 | +0.32 | 51.4% | 350 | 51.4% | -0.70 | 87.95 | 86.10 | 89.80 | — |
| — | 14.20 | 15.60 | 14.90 | +0.29 | 51.4% | 360 | 51.4% | -0.73 | 96.10 | 94.30 | 97.90 | — |
| — | 11.90 | 14.10 | 13.00 | +0.27 | 51.4% | 370 | 51.4% | -0.76 | 104.45 | 102.70 | 106.20 | — |
| — | 9.00 | 12.60 | 10.80 | +0.24 | 51.4% | 380 | 51.4% | -0.78 | 112.00 | 109.40 | 114.60 | — |
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.