Spot 275.67
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.20 | 62.00 | 60.10 | +0.88 | 75.3% | 220 | 75.3% | -0.12 | 3.67 | 3.30 | 4.05 | — |
| — | 54.05 | 57.80 | 55.92 | +0.86 | 75.0% | 225 | 75.0% | -0.14 | 4.72 | 3.55 | 5.90 | — |
| — | 50.05 | 54.00 | 52.02 | +0.84 | 74.9% | 230 | 74.9% | -0.16 | 5.53 | 4.75 | 6.30 | — |
| — | 46.15 | 50.10 | 48.12 | +0.81 | 74.7% | 235 | 74.7% | -0.19 | 6.85 | 6.35 | 7.35 | — |
| — | 42.50 | 46.35 | 44.42 | +0.78 | 74.6% | 240 | 74.6% | -0.22 | 8.28 | 7.65 | 8.90 | — |
| — | 39.00 | 42.85 | 40.92 | +0.75 | 74.6% | 245 | 74.6% | -0.25 | 9.40 | 8.65 | 10.15 | — |
| — | 36.55 | 39.45 | 38.00 | +0.72 | 74.6% | 250 | 74.6% | -0.28 | 11.10 | 10.40 | 11.80 | — |
| — | 32.50 | 36.30 | 34.40 | — | — | 255 | 74.6% | -0.31 | 13.15 | 12.00 | 14.30 | — |
| — | 30.50 | 33.30 | 31.90 | +0.66 | 74.7% | 260 | 74.7% | -0.35 | 15.53 | 14.10 | 16.95 | — |
| — | 27.00 | 30.45 | 28.73 | +0.62 | 74.9% | 265 | 74.9% | -0.38 | 17.55 | 16.15 | 18.95 | — |
| — | 25.10 | 27.85 | 26.48 | +0.59 | 75.0% | 270 | 75.0% | -0.41 | 20.18 | 18.80 | 21.55 | — |
| — | 22.00 | 25.40 | 23.70 | +0.55 | 75.2% | 275 | 75.2% | -0.45 | 22.75 | 21.50 | 24.00 | — |
| — | 21.00 | 22.95 | 21.98 | +0.52 | 75.4% | 280 | 75.4% | -0.48 | 25.70 | 24.10 | 27.30 | — |
| — | 18.30 | 20.65 | 19.48 | +0.49 | 75.7% | 285 | 75.7% | -0.52 | 28.65 | 27.05 | 30.25 | — |
| — | 16.05 | 18.85 | 17.45 | +0.45 | 75.9% | 290 | 75.9% | -0.55 | 31.85 | 30.35 | 33.35 | — |
| — | 14.10 | 17.05 | 15.57 | +0.42 | 76.2% | 295 | 76.2% | -0.58 | 35.05 | 33.50 | 36.60 | — |
| — | 13.30 | 15.65 | 14.47 | +0.39 | 76.5% | 300 | 76.5% | -0.61 | 38.42 | 36.80 | 40.05 | — |
| — | 11.35 | 14.00 | 12.68 | +0.37 | 76.9% | 305 | 76.9% | -0.64 | 41.98 | 40.35 | 43.60 | — |
| — | 10.15 | 12.80 | 11.47 | +0.34 | 77.2% | 310 | 77.2% | -0.66 | 45.67 | 44.05 | 47.30 | — |
| — | 8.85 | 11.95 | 10.40 | +0.31 | 77.6% | 315 | 77.6% | -0.69 | 49.45 | 47.80 | 51.10 | — |
| — | 8.40 | 10.90 | 9.65 | +0.29 | 77.9% | 320 | 77.9% | -0.71 | 53.40 | 51.80 | 55.00 | — |
| — | 6.95 | 9.95 | 8.45 | +0.27 | 78.3% | 325 | 78.3% | -0.74 | 57.38 | 55.70 | 59.05 | — |
| — | 7.20 | 9.05 | 8.12 | +0.24 | 78.7% | 330 | 78.7% | -0.76 | 61.15 | 59.95 | 62.35 | — |
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.