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 | |
| — | 106.10 | 109.50 | 107.80 | +1.00 | 55.5% | 170 | 55.5% | -0.00 | — | — | 2.15 | — |
| — | 100.80 | 104.00 | 102.40 | +1.00 | 54.5% | 175 | 54.5% | -0.00 | — | — | 2.20 | — |
| — | 95.90 | 99.60 | 97.75 | +0.99 | 53.2% | 180 | 53.2% | -0.01 | — | — | 2.20 | — |
| — | 90.90 | 94.70 | 92.80 | +0.99 | 51.7% | 185 | 51.7% | -0.01 | — | — | 1.15 | — |
| — | 85.90 | 89.70 | 87.80 | +0.99 | 50.1% | 190 | 50.1% | -0.01 | — | — | 2.25 | — |
| — | 81.30 | 84.80 | 83.05 | +0.99 | 48.5% | 195 | 48.5% | -0.01 | — | — | 2.30 | — |
| — | 76.10 | 79.80 | 77.95 | +0.98 | 46.9% | 200 | 46.9% | -0.02 | — | — | 0.90 | — |
| — | 67.10 | 69.50 | 68.30 | +0.97 | 44.0% | 210 | 44.0% | -0.03 | — | — | 2.55 | — |
| — | 57.40 | 59.70 | 58.55 | +0.96 | 41.4% | 220 | 41.4% | -0.04 | — | — | 1.30 | — |
| — | 47.40 | 49.90 | 48.65 | +0.93 | 39.4% | 230 | 39.4% | -0.07 | 1.55 | 0.10 | 3.00 | — |
| — | 38.80 | 41.00 | 39.90 | +0.89 | 37.9% | 240 | 37.9% | -0.12 | 2.30 | 2.05 | 2.55 | — |
| — | 30.70 | 32.70 | 31.70 | +0.82 | 36.8% | 250 | 36.8% | -0.18 | 3.90 | 3.50 | 4.30 | — |
| — | 23.00 | 25.10 | 24.05 | +0.73 | 36.1% | 260 | 36.1% | -0.28 | 6.45 | 6.00 | 6.90 | — |
| — | 16.70 | 18.50 | 17.60 | +0.62 | 35.7% | 270 | 35.7% | -0.38 | 10.00 | 9.50 | 10.50 | — |
| — | 11.50 | 13.30 | 12.40 | +0.50 | 35.5% | 280 | 35.5% | -0.50 | 14.85 | 14.30 | 15.40 | — |
| — | 7.40 | 9.30 | 8.35 | +0.39 | 35.5% | 290 | 35.5% | -0.62 | 21.00 | 20.30 | 21.70 | — |
| — | 5.50 | 6.10 | 5.80 | +0.29 | 35.5% | 300 | 35.5% | -0.72 | 27.80 | 27.00 | 28.60 | — |
| — | 3.70 | 4.00 | 3.85 | +0.20 | 35.6% | 310 | 35.6% | -0.81 | 36.00 | 35.00 | 37.00 | — |
| — | 1.55 | 2.50 | 2.02 | +0.14 | 35.7% | 320 | 35.7% | -0.88 | 44.80 | 43.70 | 45.90 | — |
| — | 0.60 | 1.95 | 1.27 | +0.09 | 35.7% | 330 | 35.7% | -0.93 | 54.00 | 52.80 | 55.20 | — |
| — | — | 2.95 | — | +0.06 | 35.8% | 340 | 35.8% | -0.97 | 63.35 | 61.50 | 65.20 | — |
| — | — | 1.40 | — | +0.04 | 35.9% | 350 | 35.9% | -1.00 | 73.40 | 71.60 | 75.20 | — |
| — | — | 2.45 | — | +0.02 | 36.0% | 360 | 36.0% | -1.00 | 83.20 | 81.60 | 84.80 | — |
| — | — | 2.30 | — | +0.01 | 36.1% | 370 | 36.1% | -1.00 | 93.25 | 91.60 | 94.90 | — |
| — | — | 2.25 | — | +0.01 | 36.3% | 380 | 36.3% | -1.00 | 103.15 | 101.60 | 104.70 | — |
| — | — | 2.20 | — | +0.00 | 36.5% | 390 | 36.5% | -1.00 | 113.20 | 111.50 | 114.90 | — |
| — | — | 2.20 | — | — | — | 400 | — | — | 123.20 | 121.80 | 124.60 | — |
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.