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 | |
| — | 86.30 | 90.00 | 88.15 | +0.98 | 42.8% | 190 | 42.8% | -0.02 | — | — | 2.35 | — |
| — | 81.30 | 85.00 | 83.15 | +0.97 | 41.6% | 195 | 41.6% | -0.03 | — | — | 2.45 | — |
| — | 77.40 | 80.30 | 78.85 | +0.97 | 40.5% | 200 | 40.5% | -0.03 | — | — | 2.55 | — |
| — | 68.20 | 70.60 | 69.40 | — | — | 210 | 38.6% | -0.05 | 1.45 | 0.05 | 2.85 | — |
| — | 58.50 | 61.40 | 59.95 | +0.93 | 37.1% | 220 | 37.1% | -0.07 | 2.10 | 0.90 | 3.30 | — |
| — | 49.50 | 52.50 | 51.00 | +0.89 | 35.8% | 230 | 35.8% | -0.11 | 2.30 | 2.00 | 2.60 | — |
| — | 41.10 | 43.90 | 42.50 | +0.84 | 34.9% | 240 | 34.9% | -0.16 | 4.10 | 3.90 | 4.30 | — |
| — | 33.60 | 36.50 | 35.05 | +0.78 | 34.1% | 250 | 34.1% | -0.22 | 6.35 | 6.10 | 6.60 | — |
| — | 26.70 | 29.30 | 28.00 | +0.70 | 33.5% | 260 | 33.5% | -0.30 | 9.35 | 8.70 | 10.00 | — |
| — | 21.00 | 23.10 | 22.05 | +0.61 | 33.0% | 270 | 33.0% | -0.40 | 13.10 | 12.30 | 13.90 | — |
| — | 15.20 | 18.30 | 16.75 | +0.52 | 32.6% | 280 | 32.6% | -0.49 | 17.40 | 16.00 | 18.80 | — |
| — | 11.20 | 13.00 | 12.10 | +0.42 | 32.3% | 290 | 32.3% | -0.59 | 23.20 | 22.00 | 24.40 | — |
| — | 8.20 | 10.10 | 9.15 | +0.34 | 32.1% | 300 | 32.1% | -0.68 | 29.65 | 28.30 | 31.00 | — |
| — | 5.50 | 6.80 | 6.15 | +0.26 | 31.9% | 310 | 31.9% | -0.76 | 37.40 | 36.20 | 38.60 | — |
| — | 4.00 | 5.20 | 4.60 | +0.19 | 31.9% | 320 | 31.9% | -0.83 | 45.70 | 44.60 | 46.80 | — |
| — | 2.40 | 3.10 | 2.75 | +0.14 | 31.9% | 330 | 31.9% | -0.89 | 55.00 | 53.80 | 56.20 | — |
| — | 1.20 | 2.35 | 1.77 | +0.10 | 32.0% | 340 | 32.0% | -0.94 | 63.90 | 62.50 | 65.30 | — |
| — | 1.00 | 2.10 | 1.55 | +0.07 | 32.1% | 350 | 32.1% | -0.98 | 73.80 | 72.30 | 75.30 | — |
| — | — | 3.10 | — | +0.05 | 32.3% | 360 | 32.3% | -1.00 | 83.90 | 82.30 | 85.50 | — |
| — | — | 2.90 | — | +0.04 | 32.6% | 370 | 32.6% | -1.00 | 94.35 | 92.30 | 96.40 | — |
| — | — | 2.05 | — | +0.03 | 33.0% | 380 | 33.0% | -1.00 | 104.35 | 102.30 | 106.40 | — |
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.