Spot 276.82
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.70 | 78.20 | 76.95 | +1.00 | 46.6% | 200 | 46.6% | -0.00 | — | — | 0.90 | — |
| — | 65.70 | 68.40 | 67.05 | +1.00 | 45.4% | 210 | 45.4% | -0.00 | — | — | 0.15 | — |
| — | 55.70 | 58.40 | 57.05 | +1.00 | 43.1% | 220 | 43.1% | -0.00 | — | — | 1.10 | — |
| — | 45.10 | 48.80 | 46.95 | +1.00 | 40.6% | 230 | 40.6% | -0.00 | — | — | 2.15 | — |
| — | 35.30 | 37.90 | 36.60 | +0.99 | 38.1% | 240 | 38.1% | -0.01 | — | — | 0.10 | — |
| — | 25.50 | 28.00 | 26.75 | +0.97 | 36.0% | 250 | 36.0% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 16.50 | 18.40 | 17.45 | +0.90 | 34.2% | 260 | 34.2% | -0.10 | 0.68 | 0.35 | 1.00 | — |
| — | 8.70 | 10.20 | 9.45 | +0.71 | 32.8% | 270 | 32.8% | -0.29 | 2.33 | 1.90 | 2.75 | — |
| — | 3.20 | 4.00 | 3.60 | +0.42 | 31.8% | 280 | 31.8% | -0.59 | 6.80 | 6.30 | 7.30 | — |
| — | 0.80 | 1.20 | 1.00 | +0.17 | 32.0% | 290 | 32.0% | -0.83 | 14.50 | 12.90 | 16.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 34.2% | 300 | 34.2% | -0.95 | 23.60 | 22.60 | 24.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 36.2% | 310 | 36.2% | -0.99 | 33.65 | 32.30 | 35.00 | — |
| — | — | 0.50 | — | +0.00 | 36.4% | 320 | 36.4% | -1.00 | 43.70 | 42.40 | 45.00 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 330 | 36.0% | -1.00 | 53.50 | 52.50 | 54.50 | — |
| — | — | 2.15 | — | +0.00 | 36.1% | 340 | 36.1% | -1.00 | 63.75 | 62.40 | 65.10 | — |
| — | — | 0.10 | — | +0.00 | 36.9% | 350 | 36.9% | -1.00 | 73.50 | 72.50 | 74.50 | — |
| — | — | 2.15 | — | +0.00 | 38.1% | 360 | 38.1% | -1.00 | 83.70 | 82.40 | 85.00 | — |
| — | — | 2.15 | — | +0.00 | 39.5% | 370 | 39.5% | -1.00 | 93.70 | 92.40 | 95.00 | — |
| — | — | 2.15 | — | +0.00 | 40.9% | 380 | 40.9% | -1.00 | 103.40 | 102.30 | 104.50 | — |
| — | — | 2.15 | — | +0.00 | 42.4% | 390 | 42.4% | -1.00 | 113.60 | 112.20 | 115.00 | — |
| — | — | 2.15 | — | +0.00 | 43.9% | 400 | 43.9% | -1.00 | 123.20 | 121.90 | 124.50 | — |
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.