Spot 276.48
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 54.30 | 52.40 | +0.97 | 40.9% | 225 | 40.9% | -0.03 | — | — | 2.35 | — |
| — | 45.60 | 49.70 | 47.65 | +0.96 | 38.9% | 230 | 38.9% | -0.04 | — | — | 2.45 | — |
| — | 40.70 | 44.70 | 42.70 | +0.95 | 36.9% | 235 | 36.9% | -0.06 | — | — | 2.55 | — |
| — | 35.90 | 40.00 | 37.95 | +0.93 | 35.0% | 240 | 35.0% | -0.07 | — | — | 2.70 | — |
| — | 31.10 | 35.00 | 33.05 | +0.91 | 33.3% | 245 | 33.3% | -0.09 | 1.48 | 0.05 | 2.90 | — |
| — | 26.50 | 30.00 | 28.25 | +0.88 | 31.7% | 250 | 31.7% | -0.12 | 1.68 | 0.05 | 3.30 | — |
| — | 22.10 | 25.70 | 23.90 | +0.84 | 30.2% | 255 | 30.2% | -0.16 | 2.05 | 1.55 | 2.55 | — |
| — | 18.00 | 21.50 | 19.75 | +0.79 | 29.0% | 260 | 29.0% | -0.21 | 2.48 | 1.35 | 3.60 | — |
| — | 14.20 | 17.50 | 15.85 | +0.73 | 28.0% | 265 | 28.0% | -0.27 | 4.05 | 3.40 | 4.70 | — |
| — | 11.80 | 13.20 | 12.50 | +0.65 | 27.1% | 270 | 27.1% | -0.35 | 5.25 | 4.10 | 6.40 | — |
| — | 9.00 | 10.30 | 9.65 | +0.56 | 26.6% | 275 | 26.6% | -0.44 | 7.40 | 6.50 | 8.30 | — |
| — | 6.50 | 8.30 | 7.40 | +0.47 | 26.2% | 280 | 26.2% | -0.54 | 10.15 | 9.20 | 11.10 | — |
| — | 4.40 | 6.50 | 5.45 | +0.38 | 26.0% | 285 | 26.0% | -0.63 | 13.15 | 12.20 | 14.10 | — |
| — | 2.10 | 5.60 | 3.85 | +0.29 | 26.1% | 290 | 26.1% | -0.72 | 16.90 | 15.30 | 18.50 | — |
| — | 2.10 | 3.90 | 3.00 | +0.22 | 26.3% | 295 | 26.3% | -0.79 | 20.60 | 18.80 | 22.40 | — |
| — | 1.40 | 2.30 | 1.85 | +0.17 | 26.7% | 300 | 26.7% | -0.85 | 24.90 | 23.10 | 26.70 | — |
| — | 0.45 | 2.00 | 1.23 | +0.12 | 27.3% | 305 | 27.3% | -0.90 | 29.40 | 27.60 | 31.20 | — |
| — | 0.05 | 3.10 | 1.57 | +0.09 | 28.0% | 310 | 28.0% | -0.93 | 34.15 | 32.40 | 35.90 | — |
| — | 0.05 | 2.80 | 1.43 | +0.07 | 28.8% | 315 | 28.8% | -0.96 | 38.70 | 36.70 | 40.70 | — |
| — | — | 2.60 | — | +0.05 | 29.7% | 320 | 29.7% | -0.97 | 43.55 | 41.50 | 45.60 | — |
| — | — | 2.50 | — | +0.04 | 30.7% | 325 | 30.7% | -0.99 | 48.55 | 46.50 | 50.60 | — |
| — | — | 2.40 | — | +0.03 | 31.7% | 330 | 31.7% | -1.00 | 53.55 | 51.50 | 55.60 | — |
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.