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 | |
| — | 94.10 | 96.60 | 95.35 | +0.96 | 38.9% | 185 | 38.9% | -0.04 | 1.73 | 0.35 | 3.10 | — |
| — | 89.30 | 92.10 | 90.70 | +0.95 | 38.2% | 190 | 38.2% | -0.05 | 1.27 | 0.50 | 2.05 | — |
| — | 84.70 | 87.30 | 86.00 | +0.94 | 37.6% | 195 | 37.6% | -0.06 | 1.77 | 0.80 | 2.75 | — |
| — | 80.00 | 83.50 | 81.75 | +0.93 | 37.0% | 200 | 37.0% | -0.07 | 2.05 | 1.15 | 2.95 | — |
| — | 71.30 | 74.30 | 72.80 | +0.91 | 36.2% | 210 | 36.2% | -0.09 | 3.12 | 1.75 | 4.50 | — |
| — | 62.90 | 65.40 | 64.15 | +0.88 | 35.5% | 220 | 35.5% | -0.12 | 4.10 | 3.30 | 4.90 | — |
| — | 55.30 | 57.60 | 56.45 | +0.84 | 34.9% | 230 | 34.9% | -0.16 | 6.15 | 5.80 | 6.50 | — |
| — | 47.40 | 49.90 | 48.65 | +0.79 | 34.4% | 240 | 34.4% | -0.21 | 8.55 | 8.20 | 8.90 | — |
| — | 40.80 | 42.90 | 41.85 | +0.74 | 34.0% | 250 | 34.0% | -0.27 | 11.45 | 11.00 | 11.90 | — |
| — | 34.40 | 36.50 | 35.45 | +0.68 | 33.5% | 260 | 33.5% | -0.33 | 15.00 | 14.50 | 15.50 | — |
| — | 28.70 | 31.30 | 30.00 | +0.62 | 33.2% | 270 | 33.2% | -0.39 | 18.70 | 17.40 | 20.00 | — |
| — | 23.60 | 25.70 | 24.65 | +0.55 | 32.8% | 280 | 32.8% | -0.46 | 24.05 | 23.40 | 24.70 | — |
| — | 19.50 | 21.00 | 20.25 | +0.49 | 32.4% | 290 | 32.4% | -0.53 | 29.35 | 28.50 | 30.20 | — |
| — | 15.10 | 18.10 | 16.60 | +0.43 | 32.1% | 300 | 32.1% | -0.60 | 35.25 | 33.90 | 36.60 | — |
| — | 11.80 | 13.90 | 12.85 | +0.36 | 31.8% | 310 | 31.8% | -0.66 | 42.85 | 41.70 | 44.00 | — |
| — | 9.50 | 12.10 | 10.80 | +0.31 | 31.6% | 320 | 31.6% | -0.72 | 49.90 | 48.50 | 51.30 | — |
| — | 6.90 | 8.80 | 7.85 | +0.26 | 31.3% | 330 | 31.3% | -0.78 | 58.15 | 56.80 | 59.50 | — |
| — | 5.00 | 6.90 | 5.95 | +0.21 | 31.2% | 340 | 31.2% | -0.83 | 66.40 | 64.80 | 68.00 | — |
| — | 3.70 | 5.50 | 4.60 | +0.17 | 31.0% | 350 | 31.0% | -0.88 | 75.25 | 74.10 | 76.40 | — |
| — | 3.20 | 4.30 | 3.75 | +0.14 | 30.9% | 360 | 30.9% | -0.93 | 84.45 | 83.10 | 85.80 | — |
| — | 1.80 | 4.00 | 2.90 | +0.11 | 30.8% | 370 | 30.8% | -0.97 | 93.60 | 92.10 | 95.10 | — |
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.