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 | |
| — | 95.50 | 98.85 | 97.17 | +0.92 | 65.5% | 185 | 65.5% | -0.08 | 4.30 | 3.00 | 5.60 | — |
| — | 92.10 | 94.45 | 93.28 | +0.90 | 65.3% | 190 | 65.3% | -0.10 | 5.17 | 4.45 | 5.90 | — |
| — | 88.00 | 90.35 | 89.17 | +0.89 | 65.1% | 195 | 65.1% | -0.11 | 5.92 | 5.50 | 6.35 | — |
| — | 83.10 | 86.20 | 84.65 | +0.88 | 65.0% | 200 | 65.0% | -0.12 | 6.58 | 6.35 | 6.80 | — |
| — | 76.30 | 78.55 | 77.42 | +0.84 | 64.8% | 210 | 64.8% | -0.16 | 8.82 | 8.55 | 9.10 | — |
| — | 68.80 | 71.25 | 70.03 | +0.81 | 64.6% | 220 | 64.6% | -0.19 | 11.53 | 11.10 | 11.95 | — |
| — | 61.35 | 64.40 | 62.88 | +0.77 | 64.6% | 230 | 64.6% | -0.23 | 14.78 | 14.20 | 15.35 | — |
| — | 54.95 | 58.35 | 56.65 | +0.73 | 64.6% | 240 | 64.6% | -0.27 | 18.30 | 17.50 | 19.10 | — |
| — | 49.95 | 52.05 | 51.00 | +0.69 | 64.7% | 250 | 64.7% | -0.31 | 22.30 | 21.65 | 22.95 | — |
| — | 44.80 | 47.35 | 46.08 | +0.65 | 64.8% | 260 | 64.8% | -0.36 | 27.35 | 25.85 | 28.85 | — |
| — | 40.00 | 41.70 | 40.85 | +0.60 | 65.0% | 270 | 65.0% | -0.40 | 32.50 | 30.95 | 34.05 | — |
| — | 35.45 | 37.40 | 36.42 | +0.56 | 65.2% | 280 | 65.2% | -0.44 | 38.15 | 36.55 | 39.75 | — |
| — | 31.50 | 33.70 | 32.60 | +0.52 | 65.5% | 290 | 65.5% | -0.48 | 44.25 | 42.65 | 45.85 | — |
| — | 27.15 | 30.20 | 28.68 | +0.48 | 65.7% | 300 | 65.7% | -0.52 | 50.70 | 49.10 | 52.30 | — |
| — | 24.00 | 27.10 | 25.55 | +0.45 | 66.0% | 310 | 66.0% | -0.56 | 57.50 | 56.00 | 59.00 | — |
| — | 21.60 | 23.85 | 22.73 | +0.41 | 66.3% | 320 | 66.3% | -0.60 | 64.35 | 62.50 | 66.20 | — |
| — | 19.10 | 21.50 | 20.30 | +0.38 | 66.6% | 330 | 66.6% | -0.63 | 72.03 | 70.35 | 73.70 | — |
| — | 16.55 | 19.25 | 17.90 | +0.35 | 66.9% | 340 | 66.9% | -0.66 | 79.53 | 77.60 | 81.45 | — |
| — | 14.65 | 17.70 | 16.18 | +0.32 | 67.3% | 350 | 67.3% | -0.69 | 87.80 | 86.15 | 89.45 | — |
| — | 13.05 | 15.35 | 14.20 | +0.29 | 67.6% | 360 | 67.6% | -0.72 | 96.08 | 94.45 | 97.70 | — |
| — | 11.40 | 14.20 | 12.80 | +0.27 | 68.0% | 370 | 68.0% | -0.75 | 104.55 | 102.95 | 106.15 | — |
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.