Spot 276.28
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.40 | 58.75 | 57.08 | +0.86 | 43.9% | 225 | 43.9% | -0.14 | 4.35 | 3.40 | 5.30 | — |
| — | 51.50 | 54.10 | 52.80 | +0.84 | 43.5% | 230 | 43.5% | -0.16 | 5.28 | 4.60 | 5.95 | — |
| — | 47.40 | 50.80 | 49.10 | +0.81 | 43.1% | 235 | 43.1% | -0.19 | 6.17 | 5.30 | 7.05 | — |
| — | 44.00 | 46.50 | 45.25 | +0.79 | 42.7% | 240 | 42.7% | -0.21 | 7.40 | 6.20 | 8.60 | — |
| — | 40.10 | 42.85 | 41.48 | +0.76 | 42.3% | 245 | 42.3% | -0.24 | 8.70 | 7.60 | 9.80 | — |
| — | 36.75 | 39.60 | 38.17 | +0.73 | 42.0% | 250 | 42.0% | -0.27 | 10.30 | 9.05 | 11.55 | — |
| — | 33.60 | 36.20 | 34.90 | +0.70 | 41.7% | 255 | 41.7% | -0.31 | 11.97 | 10.75 | 13.20 | — |
| — | 30.35 | 33.10 | 31.73 | +0.66 | 41.4% | 260 | 41.4% | -0.34 | 13.72 | 12.60 | 14.85 | — |
| — | 27.30 | 30.10 | 28.70 | +0.63 | 41.2% | 265 | 41.2% | -0.38 | 15.85 | 14.65 | 17.05 | — |
| — | 24.60 | 27.25 | 25.93 | +0.59 | 41.0% | 270 | 41.0% | -0.41 | 18.25 | 16.85 | 19.65 | — |
| — | 21.80 | 24.70 | 23.25 | +0.56 | 40.8% | 275 | 40.8% | -0.45 | 20.65 | 19.30 | 22.00 | — |
| — | 19.45 | 22.25 | 20.85 | +0.52 | 40.6% | 280 | 40.6% | -0.48 | 23.15 | 21.85 | 24.45 | — |
| — | 17.20 | 19.80 | 18.50 | +0.49 | 40.4% | 285 | 40.4% | -0.52 | 26.00 | 24.65 | 27.35 | — |
| — | 15.15 | 17.85 | 16.50 | +0.45 | 40.3% | 290 | 40.3% | -0.56 | 28.98 | 27.60 | 30.35 | — |
| — | 13.35 | 16.15 | 14.75 | +0.42 | 40.2% | 295 | 40.2% | -0.59 | 32.08 | 30.85 | 33.30 | — |
| — | 12.00 | 14.25 | 13.12 | +0.38 | 40.1% | 300 | 40.1% | -0.63 | 35.38 | 34.15 | 36.60 | — |
| — | 9.95 | 13.05 | 11.50 | +0.35 | 40.0% | 305 | 40.0% | -0.66 | 38.85 | 37.65 | 40.05 | — |
| — | 8.70 | 10.65 | 9.68 | +0.32 | 40.0% | 310 | 40.0% | -0.70 | 42.55 | 41.30 | 43.80 | — |
| — | 7.35 | 9.95 | 8.65 | +0.29 | 40.0% | 315 | 40.0% | -0.72 | 46.40 | 45.15 | 47.65 | — |
| — | 6.70 | 8.65 | 7.67 | +0.26 | 39.9% | 320 | 39.9% | -0.75 | 50.35 | 49.10 | 51.60 | — |
| — | 4.75 | 6.85 | 5.80 | +0.22 | 40.0% | 330 | 40.0% | -0.81 | 58.75 | 57.50 | 60.00 | — |
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.