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 | |
| — | 85.90 | 89.60 | 87.75 | +0.98 | 36.0% | 190 | 36.0% | -0.02 | — | — | 2.25 | — |
| — | 80.90 | 84.90 | 82.90 | +0.98 | 34.9% | 195 | 34.9% | -0.02 | — | — | 2.30 | — |
| — | 76.10 | 79.90 | 78.00 | +0.98 | 33.8% | 200 | 33.8% | -0.03 | — | — | 1.55 | — |
| — | 66.40 | 70.20 | 68.30 | +0.96 | 31.8% | 210 | 31.8% | -0.04 | — | — | 2.50 | — |
| — | 56.90 | 60.50 | 58.70 | +0.94 | 29.9% | 220 | 29.9% | -0.06 | 1.45 | 0.05 | 2.85 | — |
| — | 47.30 | 51.00 | 49.15 | +0.92 | 28.2% | 230 | 28.2% | -0.09 | 2.20 | 0.90 | 3.50 | — |
| — | 38.80 | 41.40 | 40.10 | +0.87 | 26.7% | 240 | 26.7% | -0.13 | 2.55 | 2.00 | 3.10 | — |
| — | 30.50 | 32.70 | 31.60 | +0.81 | 25.4% | 250 | 25.4% | -0.19 | 3.95 | 3.60 | 4.30 | — |
| — | 23.20 | 25.00 | 24.10 | +0.73 | 24.4% | 260 | 24.4% | -0.28 | 6.20 | 5.60 | 6.80 | — |
| — | 17.10 | 19.40 | 18.25 | +0.63 | 23.7% | 270 | 23.7% | -0.38 | 10.05 | 9.50 | 10.60 | — |
| — | 11.80 | 13.80 | 12.80 | +0.51 | 23.2% | 280 | 23.2% | -0.50 | 14.70 | 13.90 | 15.50 | — |
| — | 7.80 | 9.60 | 8.70 | +0.40 | 23.0% | 290 | 23.0% | -0.62 | 20.35 | 19.10 | 21.60 | — |
| — | 5.00 | 6.20 | 5.60 | +0.29 | 22.9% | 300 | 22.9% | -0.73 | 27.85 | 26.80 | 28.90 | — |
| — | 2.75 | 3.80 | 3.27 | +0.21 | 22.9% | 310 | 22.9% | -0.82 | 35.85 | 34.60 | 37.10 | — |
| — | 1.65 | 2.45 | 2.05 | +0.14 | 23.1% | 320 | 23.1% | -0.90 | 44.65 | 43.50 | 45.80 | — |
| — | 1.05 | 1.70 | 1.38 | +0.10 | 23.4% | 330 | 23.4% | -0.96 | 54.30 | 52.90 | 55.70 | — |
| — | 0.50 | 1.55 | 1.02 | +0.06 | 23.8% | 340 | 23.8% | -1.00 | 63.90 | 62.20 | 65.60 | — |
| — | 0.30 | 2.50 | 1.40 | +0.04 | 24.3% | 350 | 24.3% | -1.00 | 73.95 | 72.30 | 75.60 | — |
| — | — | 2.45 | — | +0.03 | 24.8% | 360 | 24.8% | -1.00 | 83.95 | 82.30 | 85.60 | — |
| — | — | 2.35 | — | +0.02 | 25.3% | 370 | 25.3% | -1.00 | 93.70 | 91.80 | 95.60 | — |
| — | — | 2.25 | — | +0.01 | 25.9% | 380 | 25.9% | -1.00 | 103.65 | 101.70 | 105.60 | — |
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.