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 | |
| — | 53.80 | 57.50 | 55.65 | +0.91 | 28.0% | 225 | 28.0% | -0.09 | 2.05 | 0.50 | 3.60 | — |
| — | 49.40 | 52.90 | 51.15 | +0.90 | 27.6% | 230 | 27.6% | -0.11 | 2.42 | 1.90 | 2.95 | — |
| — | 44.90 | 48.80 | 46.85 | +0.87 | 27.1% | 235 | 27.1% | -0.13 | 2.98 | 1.25 | 4.70 | — |
| — | 40.70 | 44.50 | 42.60 | +0.85 | 26.8% | 240 | 26.8% | -0.16 | 3.23 | 1.65 | 4.80 | — |
| — | 36.60 | 40.40 | 38.50 | +0.82 | 26.5% | 245 | 26.5% | -0.19 | 5.10 | 3.90 | 6.30 | — |
| — | 32.80 | 36.50 | 34.65 | +0.79 | 26.2% | 250 | 26.2% | -0.22 | 5.95 | 5.00 | 6.90 | — |
| — | 29.50 | 32.70 | 31.10 | +0.75 | 25.9% | 255 | 25.9% | -0.26 | 6.75 | 5.20 | 8.30 | — |
| — | 25.80 | 29.60 | 27.70 | +0.71 | 25.6% | 260 | 25.6% | -0.30 | 8.55 | 7.30 | 9.80 | — |
| — | 22.50 | 26.50 | 24.50 | +0.67 | 25.4% | 265 | 25.4% | -0.34 | 10.20 | 8.80 | 11.60 | — |
| — | 19.80 | 23.20 | 21.50 | +0.62 | 25.2% | 270 | 25.2% | -0.39 | 12.20 | 10.80 | 13.60 | — |
| — | 16.60 | 20.50 | 18.55 | +0.58 | 25.1% | 275 | 25.1% | -0.44 | 14.35 | 12.90 | 15.80 | — |
| — | 14.70 | 17.10 | 15.90 | +0.53 | 24.9% | 280 | 24.9% | -0.49 | 17.05 | 16.10 | 18.00 | — |
| — | 12.60 | 14.80 | 13.70 | +0.48 | 24.8% | 285 | 24.8% | -0.54 | 19.85 | 18.70 | 21.00 | — |
| — | 10.60 | 13.30 | 11.95 | +0.44 | 24.7% | 290 | 24.7% | -0.58 | 22.50 | 21.10 | 23.90 | — |
| — | 8.40 | 11.20 | 9.80 | +0.39 | 24.6% | 295 | 24.6% | -0.63 | 25.95 | 24.70 | 27.20 | — |
| — | 6.90 | 9.70 | 8.30 | +0.35 | 24.6% | 300 | 24.6% | -0.68 | 29.30 | 28.10 | 30.50 | — |
| — | 5.90 | 8.10 | 7.00 | +0.31 | 24.5% | 305 | 24.5% | -0.72 | 33.15 | 31.90 | 34.40 | — |
| — | 3.80 | 7.00 | 5.40 | +0.27 | 24.5% | 310 | 24.5% | -0.76 | 37.10 | 35.30 | 38.90 | — |
| — | 3.90 | 6.40 | 5.15 | +0.24 | 24.5% | 315 | 24.5% | -0.80 | 41.35 | 39.80 | 42.90 | — |
| — | 3.00 | 6.00 | 4.50 | +0.21 | 24.5% | 320 | 24.5% | -0.83 | 45.65 | 44.30 | 47.00 | — |
| — | 0.75 | 4.50 | 2.62 | +0.15 | 24.6% | 330 | 24.6% | -0.90 | 54.40 | 53.10 | 55.70 | — |
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.