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 | |
| — | 89.00 | 92.10 | 90.55 | +0.92 | 46.7% | 190 | 46.7% | -0.08 | 3.23 | 2.46 | 4.00 | — |
| — | 84.55 | 87.25 | 85.90 | +0.91 | 46.2% | 195 | 46.2% | -0.09 | 3.46 | 2.57 | 4.35 | — |
| — | 80.10 | 82.90 | 81.50 | +0.90 | 45.8% | 200 | 45.8% | -0.10 | 4.55 | 3.80 | 5.30 | — |
| — | 72.15 | 74.65 | 73.40 | +0.87 | 45.0% | 210 | 45.0% | -0.13 | 5.75 | 5.10 | 6.40 | — |
| — | 64.05 | 66.75 | 65.40 | +0.83 | 44.3% | 220 | 44.3% | -0.17 | 7.53 | 6.60 | 8.45 | — |
| — | 56.85 | 59.40 | 58.12 | +0.79 | 43.7% | 230 | 43.7% | -0.21 | 10.03 | 8.90 | 11.15 | — |
| — | 49.70 | 52.45 | 51.08 | +0.75 | 43.2% | 240 | 43.2% | -0.25 | 12.75 | 11.50 | 14.00 | — |
| — | 43.40 | 46.10 | 44.75 | +0.70 | 42.8% | 250 | 42.8% | -0.30 | 16.65 | 15.40 | 17.90 | — |
| — | 37.50 | 40.25 | 38.88 | +0.65 | 42.4% | 260 | 42.4% | -0.35 | 20.15 | 19.20 | 21.10 | — |
| — | 32.05 | 34.95 | 33.50 | +0.60 | 42.1% | 270 | 42.1% | -0.41 | 24.98 | 23.55 | 26.40 | — |
| — | 27.05 | 30.05 | 28.55 | +0.54 | 41.9% | 280 | 41.9% | -0.46 | 30.25 | 28.80 | 31.70 | — |
| — | 24.10 | 25.45 | 24.77 | +0.49 | 41.7% | 290 | 41.7% | -0.52 | 36.15 | 35.80 | 36.50 | — |
| — | 20.40 | 21.80 | 21.10 | +0.44 | 41.5% | 300 | 41.5% | -0.57 | 42.02 | 40.70 | 43.35 | — |
| — | 16.15 | 18.85 | 17.50 | +0.39 | 41.4% | 310 | 41.4% | -0.62 | 48.73 | 47.45 | 50.00 | — |
| — | 13.30 | 15.95 | 14.62 | +0.35 | 41.4% | 320 | 41.4% | -0.67 | 55.95 | 54.65 | 57.25 | — |
| — | 11.05 | 13.75 | 12.40 | +0.31 | 41.3% | 330 | 41.3% | -0.71 | 63.60 | 62.25 | 64.95 | — |
| — | 9.20 | 11.75 | 10.47 | +0.27 | 41.3% | 340 | 41.3% | -0.75 | 71.62 | 70.35 | 72.90 | — |
| — | 7.60 | 10.05 | 8.82 | +0.23 | 41.4% | 350 | 41.4% | -0.79 | 80.08 | 78.75 | 81.40 | — |
| — | 6.30 | 7.90 | 7.10 | +0.20 | 41.4% | 360 | 41.4% | -0.82 | 88.65 | 87.10 | 90.20 | — |
| — | 5.30 | 7.05 | 6.17 | +0.18 | 41.5% | 370 | 41.5% | -0.85 | 97.85 | 96.60 | 99.10 | — |
| — | 4.45 | 5.95 | 5.20 | +0.15 | 41.7% | 380 | 41.7% | -0.88 | 107.10 | 105.80 | 108.40 | — |
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.