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 | |
| — | 101.80 | 104.55 | 103.17 | +0.88 | 65.0% | 185 | 65.0% | -0.12 | 8.82 | 7.30 | 10.35 | — |
| — | 97.70 | 101.05 | 99.38 | +0.87 | 65.0% | 190 | 65.0% | -0.13 | 10.28 | 9.05 | 11.50 | — |
| — | 94.65 | 97.10 | 95.88 | +0.86 | 65.0% | 195 | 65.0% | -0.15 | 11.22 | 10.45 | 12.00 | — |
| — | 90.60 | 93.50 | 92.05 | +0.84 | 65.0% | 200 | 65.0% | -0.16 | 12.47 | 11.80 | 13.15 | — |
| — | 83.65 | 86.65 | 85.15 | +0.81 | 65.1% | 210 | 65.1% | -0.19 | 15.57 | 13.95 | 17.20 | — |
| — | 78.15 | 80.40 | 79.28 | +0.78 | 65.2% | 220 | 65.2% | -0.22 | 18.40 | 17.40 | 19.40 | — |
| — | 72.05 | 74.45 | 73.25 | +0.75 | 65.4% | 230 | 65.4% | -0.25 | 22.88 | 21.20 | 24.55 | — |
| — | 65.65 | 68.55 | 67.10 | +0.72 | 65.6% | 240 | 65.6% | -0.28 | 26.90 | 26.05 | 27.75 | — |
| — | 60.45 | 63.10 | 61.77 | +0.69 | 65.8% | 250 | 65.8% | -0.32 | 31.95 | 30.50 | 33.40 | — |
| — | 55.65 | 58.30 | 56.98 | +0.65 | 66.1% | 260 | 66.1% | -0.35 | 36.85 | 35.25 | 38.45 | — |
| — | 51.55 | 53.80 | 52.67 | +0.62 | 66.4% | 270 | 66.4% | -0.38 | 42.23 | 40.60 | 43.85 | — |
| — | 47.05 | 49.95 | 48.50 | +0.59 | 66.6% | 280 | 66.6% | -0.42 | 47.98 | 46.40 | 49.55 | — |
| — | 43.45 | 45.60 | 44.52 | +0.56 | 66.9% | 290 | 66.9% | -0.45 | 54.10 | 52.50 | 55.70 | — |
| — | 40.20 | 42.65 | 41.42 | +0.53 | 67.2% | 300 | 67.2% | -0.48 | 60.60 | 59.05 | 62.15 | — |
| — | 36.90 | 39.35 | 38.12 | +0.50 | 67.5% | 310 | 67.5% | -0.51 | 67.22 | 65.60 | 68.85 | — |
| — | 33.90 | 36.35 | 35.12 | +0.47 | 67.7% | 320 | 67.7% | -0.54 | 74.20 | 72.60 | 75.80 | — |
| — | 31.20 | 33.80 | 32.50 | +0.45 | 68.0% | 330 | 68.0% | -0.56 | 81.22 | 79.45 | 83.00 | — |
| — | 27.90 | 31.30 | 29.60 | +0.42 | 68.2% | 340 | 68.2% | -0.59 | 88.60 | 86.80 | 90.40 | — |
| — | 26.00 | 29.05 | 27.52 | +0.40 | 68.5% | 350 | 68.5% | -0.61 | 96.45 | 94.90 | 98.00 | — |
| — | 23.60 | 26.60 | 25.10 | +0.38 | 68.7% | 360 | 68.7% | -0.64 | 104.25 | 102.55 | 105.95 | — |
| — | 21.70 | 24.80 | 23.25 | +0.36 | 69.0% | 370 | 69.0% | -0.66 | 112.25 | 110.55 | 113.95 | — |
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.