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 | |
| — | 89.70 | 92.60 | 91.15 | +0.95 | 36.8% | 190 | 36.8% | -0.05 | 1.68 | 0.05 | 3.30 | — |
| — | 84.60 | 87.90 | 86.25 | +0.95 | 36.2% | 195 | 36.2% | -0.05 | 1.90 | 0.30 | 3.50 | — |
| — | 80.60 | 83.40 | 82.00 | +0.94 | 35.7% | 200 | 35.7% | -0.06 | 2.17 | 0.65 | 3.70 | — |
| — | 71.80 | 74.80 | 73.30 | +0.91 | 34.9% | 210 | 34.9% | -0.09 | 3.05 | 1.60 | 4.50 | — |
| 1 | 63.30 | 66.50 | 64.90 | +0.88 | 34.4% | 220 | 34.4% | -0.12 | 4.70 | 3.50 | 5.90 | 50 |
| — | 55.70 | 58.10 | 56.90 | +0.84 | 34.0% | 230 | 34.0% | -0.16 | 6.05 | 5.30 | 6.80 | — |
| — | 47.80 | 50.80 | 49.30 | +0.79 | 33.6% | 240 | 33.6% | -0.21 | 8.25 | 7.30 | 9.20 | — |
| — | 41.20 | 43.90 | 42.55 | +0.74 | 33.3% | 250 | 33.3% | -0.27 | 11.20 | 10.20 | 12.20 | — |
| — | 34.60 | 37.80 | 36.20 | +0.68 | 33.0% | 260 | 33.0% | -0.33 | 14.80 | 13.70 | 15.90 | — |
| — | 29.30 | 31.90 | 30.60 | +0.62 | 32.7% | 270 | 32.7% | -0.39 | 19.15 | 17.80 | 20.50 | — |
| — | 24.10 | 26.40 | 25.25 | +0.55 | 32.4% | 280 | 32.4% | -0.46 | 23.85 | 22.60 | 25.10 | — |
| — | 19.90 | 22.00 | 20.95 | +0.49 | 32.2% | 290 | 32.2% | -0.53 | 29.30 | 28.10 | 30.50 | — |
| — | 15.30 | 18.30 | 16.80 | +0.43 | 31.9% | 300 | 31.9% | -0.59 | 35.55 | 34.30 | 36.80 | — |
| — | 12.90 | 15.40 | 14.15 | +0.37 | 31.6% | 310 | 31.6% | -0.66 | 42.80 | 41.10 | 44.50 | — |
| — | 10.30 | 12.30 | 11.30 | +0.31 | 31.4% | 320 | 31.4% | -0.72 | 50.15 | 48.60 | 51.70 | — |
| — | 8.10 | 9.40 | 8.75 | +0.26 | 31.2% | 330 | 31.2% | -0.78 | 57.90 | 56.30 | 59.50 | — |
| — | 5.80 | 7.50 | 6.65 | +0.22 | 31.0% | 340 | 31.0% | -0.84 | 66.30 | 64.70 | 67.90 | — |
| — | 3.80 | 6.60 | 5.20 | +0.18 | 30.8% | 350 | 30.8% | -0.88 | 75.00 | 73.50 | 76.50 | — |
| — | 2.40 | 5.70 | 4.05 | +0.14 | 30.7% | 360 | 30.7% | -0.93 | 84.60 | 82.80 | 86.40 | — |
| — | 1.80 | 4.70 | 3.25 | +0.11 | 30.6% | 370 | 30.6% | -0.97 | 94.15 | 93.00 | 95.30 | — |
| — | 0.75 | 3.90 | 2.33 | +0.09 | 30.6% | 380 | 30.6% | -1.00 | 104.30 | 102.30 | 106.30 | — |
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.