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 | |
| — | 85.20 | 89.00 | 87.10 | +0.98 | 49.7% | 190 | 49.7% | -0.02 | — | — | 2.25 | — |
| — | 80.40 | 84.20 | 82.30 | +0.98 | 48.0% | 195 | 48.0% | -0.02 | — | — | 2.30 | — |
| — | 75.30 | 79.30 | 77.30 | +0.98 | 46.2% | 200 | 46.2% | -0.02 | — | — | 2.00 | — |
| — | 66.50 | 69.60 | 68.05 | +0.97 | 43.1% | 210 | 43.1% | -0.03 | — | — | 2.55 | — |
| — | 57.10 | 59.90 | 58.50 | +0.95 | 40.4% | 220 | 40.4% | -0.05 | — | — | 2.95 | — |
| — | 47.80 | 50.50 | 49.15 | +0.92 | 38.3% | 230 | 38.3% | -0.08 | 1.35 | 1.10 | 1.60 | — |
| — | 38.90 | 41.60 | 40.25 | +0.87 | 36.7% | 240 | 36.7% | -0.13 | 3.02 | 2.05 | 4.00 | — |
| — | 30.70 | 33.50 | 32.10 | +0.80 | 35.5% | 250 | 35.5% | -0.20 | 4.40 | 4.20 | 4.60 | — |
| — | 23.30 | 26.20 | 24.75 | +0.71 | 34.8% | 260 | 34.8% | -0.29 | 7.00 | 6.60 | 7.40 | — |
| — | 16.90 | 20.20 | 18.55 | +0.61 | 34.3% | 270 | 34.3% | -0.40 | 9.95 | 8.80 | 11.10 | — |
| — | 12.50 | 14.70 | 13.60 | +0.49 | 34.0% | 280 | 34.0% | -0.51 | 15.25 | 14.50 | 16.00 | — |
| — | 8.50 | 10.70 | 9.60 | +0.38 | 33.9% | 290 | 33.9% | -0.63 | 20.75 | 19.50 | 22.00 | — |
| — | 4.70 | 7.00 | 5.85 | +0.29 | 33.9% | 300 | 33.9% | -0.72 | 28.00 | 26.60 | 29.40 | — |
| — | 3.60 | 4.70 | 4.15 | +0.21 | 33.9% | 310 | 33.9% | -0.81 | 36.05 | 35.00 | 37.10 | — |
| — | 1.80 | 3.30 | 2.55 | +0.14 | 34.0% | 320 | 34.0% | -0.88 | 44.75 | 43.20 | 46.30 | — |
| — | 1.05 | 1.70 | 1.38 | +0.09 | 34.1% | 330 | 34.1% | -0.93 | 53.95 | 52.60 | 55.30 | — |
| — | 0.45 | 1.20 | 0.82 | +0.06 | 34.2% | 340 | 34.2% | -0.97 | 64.15 | 62.20 | 66.10 | — |
| — | 0.05 | 1.15 | 0.60 | +0.04 | 34.4% | 350 | 34.4% | -1.00 | 73.80 | 72.30 | 75.30 | — |
| — | — | 2.65 | — | +0.03 | 34.7% | 360 | 34.7% | -1.00 | 84.25 | 82.30 | 86.20 | — |
| — | — | 2.50 | — | +0.02 | 35.0% | 370 | 35.0% | -1.00 | 94.35 | 92.30 | 96.40 | — |
| — | — | 2.40 | — | +0.01 | 35.5% | 380 | 35.5% | -1.00 | 104.25 | 102.30 | 106.20 | — |
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.