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 | |
| — | 92.00 | 95.20 | 93.60 | +0.98 | 41.2% | 185 | 41.2% | -0.02 | 1.27 | 0.05 | 2.50 | — |
| — | 87.70 | 90.70 | 89.20 | — | — | 190 | 40.8% | -0.03 | — | — | 2.65 | — |
| — | 82.50 | 85.60 | 84.05 | — | — | 195 | 40.3% | -0.03 | — | — | 2.80 | — |
| — | 78.40 | 80.80 | 79.60 | +0.96 | 39.8% | 200 | 39.8% | -0.04 | 1.50 | 0.05 | 2.95 | — |
| — | 68.40 | 70.80 | 69.60 | +0.94 | 38.6% | 210 | 38.6% | -0.06 | 1.73 | 0.05 | 3.40 | — |
| — | 59.30 | 61.70 | 60.50 | +0.91 | 37.3% | 220 | 37.3% | -0.09 | 2.00 | 1.40 | 2.60 | — |
| — | 50.50 | 53.00 | 51.75 | +0.87 | 36.1% | 230 | 36.1% | -0.13 | 3.20 | 2.50 | 3.90 | — |
| — | 43.00 | 44.90 | 43.95 | +0.83 | 35.0% | 240 | 35.0% | -0.18 | 5.15 | 4.90 | 5.40 | — |
| — | 35.20 | 37.30 | 36.25 | +0.76 | 34.1% | 250 | 34.1% | -0.24 | 7.60 | 7.30 | 7.90 | — |
| — | 28.30 | 30.40 | 29.35 | +0.69 | 33.4% | 260 | 33.4% | -0.31 | 10.75 | 10.40 | 11.10 | — |
| — | 23.00 | 24.20 | 23.60 | +0.61 | 32.7% | 270 | 32.7% | -0.39 | 14.70 | 14.30 | 15.10 | — |
| — | 17.90 | 19.00 | 18.45 | +0.53 | 32.3% | 280 | 32.3% | -0.48 | 19.40 | 18.90 | 19.90 | — |
| — | 13.60 | 15.30 | 14.45 | +0.44 | 31.9% | 290 | 31.9% | -0.56 | 25.25 | 24.60 | 25.90 | — |
| — | 10.30 | 11.90 | 11.10 | +0.36 | 31.7% | 300 | 31.7% | -0.65 | 32.10 | 30.40 | 33.80 | — |
| — | 7.50 | 9.20 | 8.35 | +0.29 | 31.5% | 310 | 31.5% | -0.73 | 39.25 | 38.20 | 40.30 | — |
| — | 5.40 | 6.30 | 5.85 | +0.23 | 31.4% | 320 | 31.4% | -0.80 | 47.00 | 46.20 | 47.80 | — |
| — | 3.20 | 5.10 | 4.15 | +0.17 | 31.4% | 330 | 31.4% | -0.86 | 55.65 | 54.60 | 56.70 | — |
| — | 1.75 | 3.20 | 2.48 | +0.13 | 31.4% | 340 | 31.4% | -0.91 | 64.50 | 63.50 | 65.50 | — |
| — | 1.55 | 2.35 | 1.95 | +0.10 | 31.5% | 350 | 31.5% | -0.95 | 74.10 | 72.80 | 75.40 | — |
| — | 0.70 | 3.20 | 1.95 | +0.07 | 31.6% | 360 | 31.6% | -0.99 | 83.40 | 81.50 | 85.30 | — |
| — | 0.45 | 2.90 | 1.68 | +0.05 | 31.8% | 370 | 31.8% | -1.00 | 93.50 | 91.80 | 95.20 | — |
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.