Spot 276.69
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.65 | 59.40 | 58.02 | +0.86 | 44.2% | 225 | 44.2% | -0.14 | 4.78 | 3.75 | 5.80 | — |
| — | 52.65 | 55.50 | 54.08 | +0.84 | 43.8% | 230 | 43.8% | -0.16 | 5.58 | 4.40 | 6.75 | — |
| — | 48.70 | 51.60 | 50.15 | +0.81 | 43.5% | 235 | 43.5% | -0.19 | 6.80 | 5.40 | 8.20 | — |
| — | 45.00 | 47.80 | 46.40 | +0.79 | 43.2% | 240 | 43.2% | -0.21 | 8.28 | 7.90 | 8.65 | — |
| — | 41.30 | 43.85 | 42.58 | +0.76 | 42.9% | 245 | 42.9% | -0.24 | 9.12 | 7.95 | 10.30 | — |
| — | 37.75 | 40.50 | 39.12 | +0.73 | 42.7% | 250 | 42.7% | -0.27 | 10.88 | 9.55 | 12.20 | — |
| — | 34.60 | 37.40 | 36.00 | +0.70 | 42.4% | 255 | 42.4% | -0.30 | 12.38 | 11.20 | 13.55 | — |
| — | 31.45 | 34.30 | 32.88 | +0.67 | 42.3% | 260 | 42.3% | -0.34 | 14.47 | 13.05 | 15.90 | — |
| — | 28.50 | 31.10 | 29.80 | +0.63 | 42.1% | 265 | 42.1% | -0.37 | 16.50 | 15.15 | 17.85 | — |
| — | 25.95 | 28.45 | 27.20 | +0.60 | 41.9% | 270 | 41.9% | -0.41 | 18.68 | 17.30 | 20.05 | — |
| — | 23.25 | 25.85 | 24.55 | +0.57 | 41.8% | 275 | 41.8% | -0.44 | 21.02 | 19.60 | 22.45 | — |
| — | 21.45 | 23.35 | 22.40 | +0.53 | 41.7% | 280 | 41.7% | -0.48 | 23.82 | 22.45 | 25.20 | — |
| — | 18.80 | 21.50 | 20.15 | +0.50 | 41.6% | 285 | 41.6% | -0.51 | 26.60 | 25.10 | 28.10 | — |
| — | 16.35 | 19.20 | 17.77 | +0.46 | 41.6% | 290 | 41.6% | -0.55 | 29.40 | 28.00 | 30.80 | — |
| — | 14.60 | 17.50 | 16.05 | +0.43 | 41.5% | 295 | 41.5% | -0.58 | 32.77 | 31.45 | 34.10 | — |
| — | 13.35 | 15.60 | 14.47 | +0.40 | 41.5% | 300 | 41.5% | -0.61 | 35.90 | 34.50 | 37.30 | — |
| — | 11.70 | 14.05 | 12.88 | +0.37 | 41.5% | 305 | 41.5% | -0.64 | 39.27 | 37.95 | 40.60 | — |
| — | 10.20 | 12.65 | 11.43 | +0.34 | 41.5% | 310 | 41.5% | -0.68 | 43.05 | 41.85 | 44.25 | — |
| — | 8.55 | 11.35 | 9.95 | +0.31 | 41.5% | 315 | 41.5% | -0.70 | 46.90 | 45.65 | 48.15 | — |
| — | 8.20 | 10.15 | 9.18 | +0.29 | 41.5% | 320 | 41.5% | -0.73 | 50.95 | 49.80 | 52.10 | — |
| — | 6.10 | 8.20 | 7.15 | +0.24 | 41.6% | 330 | 41.6% | -0.78 | 59.10 | 57.70 | 60.50 | — |
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.