Spot 276.23
· 170 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.00 | 76.90 | 75.95 | +1.00 | 44.0% | 200 | 44.0% | -0.00 | — | — | 1.95 | — |
| — | 65.00 | 68.20 | 66.60 | +1.00 | 45.6% | 210 | 45.6% | -0.00 | — | — | 0.15 | — |
| — | 55.30 | 58.20 | 56.75 | +0.99 | 43.9% | 220 | 43.9% | -0.01 | — | — | 1.10 | — |
| — | 45.50 | 48.30 | 46.90 | +0.99 | 40.6% | 230 | 40.6% | -0.01 | — | — | 2.20 | — |
| — | 35.60 | 38.50 | 37.05 | +0.97 | 37.0% | 240 | 37.0% | -0.03 | — | — | 0.50 | — |
| — | 26.00 | 28.60 | 27.30 | +0.93 | 33.7% | 250 | 33.7% | -0.07 | 0.53 | 0.40 | 0.65 | — |
| — | 16.90 | 19.90 | 18.40 | +0.84 | 31.1% | 260 | 31.1% | -0.17 | 1.55 | 1.40 | 1.70 | — |
| — | 9.10 | 12.40 | 10.75 | +0.65 | 29.5% | 270 | 29.5% | -0.35 | 4.00 | 3.00 | 5.00 | — |
| — | 4.00 | 6.50 | 5.25 | +0.42 | 28.8% | 280 | 28.8% | -0.58 | 8.60 | 8.00 | 9.20 | 167 |
| — | 1.70 | 3.30 | 2.50 | +0.22 | 29.0% | 290 | 29.0% | -0.79 | 15.10 | 13.80 | 16.40 | — |
| — | 0.50 | 0.95 | 0.72 | +0.10 | 30.1% | 300 | 30.1% | -0.91 | 24.15 | 22.70 | 25.60 | — |
| — | 0.20 | 0.55 | 0.38 | +0.04 | 31.9% | 310 | 31.9% | -0.97 | 33.80 | 32.30 | 35.30 | — |
| — | — | 1.45 | — | +0.02 | 34.2% | 320 | 34.2% | -1.00 | 43.70 | 42.30 | 45.10 | — |
| — | — | 2.20 | — | +0.01 | 36.9% | 330 | 36.9% | -1.00 | 53.70 | 52.30 | 55.10 | — |
| — | — | 2.20 | — | +0.01 | 39.9% | 340 | 39.9% | -1.00 | 63.70 | 62.30 | 65.10 | — |
| — | — | 0.20 | — | +0.00 | 43.1% | 350 | 43.1% | -1.00 | 73.75 | 72.30 | 75.20 | — |
| — | — | 2.15 | — | +0.00 | 46.2% | 360 | 46.2% | -1.00 | 83.70 | 82.30 | 85.10 | — |
| — | — | 2.15 | — | +0.00 | 49.3% | 370 | 49.3% | -1.00 | 93.75 | 92.30 | 95.20 | — |
| — | — | 2.15 | — | +0.00 | 52.1% | 380 | 52.1% | -1.00 | 103.70 | 102.30 | 105.10 | — |
| — | — | 1.20 | — | +0.00 | 54.6% | 390 | 54.6% | -1.00 | 113.80 | 112.30 | 115.30 | — |
| — | — | 2.15 | — | +0.00 | 56.7% | 400 | 56.7% | -1.00 | 123.70 | 122.30 | 125.10 | — |
| — | — | 2.15 | — | +0.00 | 58.3% | 410 | 58.3% | -1.00 | 133.80 | 132.30 | 135.30 | — |
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.