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 | |
| — | 89.85 | 92.70 | 91.28 | +0.92 | 47.1% | 190 | 47.1% | -0.08 | 3.35 | 2.21 | 4.50 | — |
| — | 85.20 | 88.40 | 86.80 | +0.91 | 46.7% | 195 | 46.7% | -0.09 | 3.75 | 2.85 | 4.65 | — |
| — | 81.15 | 84.05 | 82.60 | +0.90 | 46.3% | 200 | 46.3% | -0.10 | 4.35 | 3.75 | 4.95 | — |
| — | 73.20 | 75.90 | 74.55 | +0.87 | 45.5% | 210 | 45.5% | -0.13 | 5.97 | 4.90 | 7.05 | — |
| — | 65.00 | 68.00 | 66.50 | +0.83 | 44.8% | 220 | 44.8% | -0.17 | 8.03 | 6.65 | 9.40 | — |
| — | 57.90 | 60.90 | 59.40 | +0.79 | 44.3% | 230 | 44.3% | -0.21 | 10.40 | 9.05 | 11.75 | — |
| — | 50.95 | 53.55 | 52.25 | +0.75 | 43.8% | 240 | 43.8% | -0.25 | 13.38 | 11.90 | 14.85 | — |
| — | 44.35 | 46.90 | 45.62 | +0.70 | 43.3% | 250 | 43.3% | -0.30 | 16.98 | 15.45 | 18.50 | — |
| — | 38.45 | 41.05 | 39.75 | +0.65 | 43.0% | 260 | 43.0% | -0.35 | 20.93 | 19.45 | 22.40 | — |
| — | 33.20 | 35.60 | 34.40 | +0.60 | 42.7% | 270 | 42.7% | -0.40 | 26.02 | 25.30 | 26.75 | — |
| — | 28.40 | 30.90 | 29.65 | +0.55 | 42.5% | 280 | 42.5% | -0.46 | 31.25 | 30.60 | 31.90 | — |
| — | 25.10 | 26.65 | 25.88 | +0.50 | 42.3% | 290 | 42.3% | -0.51 | 36.90 | 36.10 | 37.70 | — |
| — | 21.30 | 22.85 | 22.07 | +0.45 | 42.2% | 300 | 42.2% | -0.56 | 42.58 | 41.20 | 43.95 | — |
| — | 18.05 | 19.70 | 18.88 | +0.40 | 42.1% | 310 | 42.1% | -0.61 | 49.08 | 47.60 | 50.55 | — |
| — | 15.30 | 16.80 | 16.05 | +0.36 | 42.0% | 320 | 42.0% | -0.65 | 56.33 | 55.05 | 57.60 | — |
| — | 12.10 | 14.05 | 13.07 | +0.32 | 42.0% | 330 | 42.0% | -0.70 | 63.92 | 62.65 | 65.20 | — |
| — | 10.05 | 12.35 | 11.20 | +0.28 | 42.0% | 340 | 42.0% | -0.74 | 71.80 | 70.50 | 73.10 | — |
| — | 8.60 | 10.60 | 9.60 | +0.24 | 42.0% | 350 | 42.0% | -0.78 | 80.12 | 78.95 | 81.30 | — |
| — | 7.10 | 8.85 | 7.97 | +0.21 | 42.0% | 360 | 42.0% | -0.81 | 88.75 | 87.40 | 90.10 | — |
| — | 5.85 | 7.95 | 6.90 | +0.19 | 42.1% | 370 | 42.1% | -0.84 | 97.40 | 95.95 | 98.85 | — |
| — | 5.35 | 6.95 | 6.15 | +0.16 | 42.2% | 380 | 42.2% | -0.87 | 106.75 | 105.40 | 108.10 | — |
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.