Spot 275.06
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 47.85 | 54.65 | 51.25 | +0.93 | 53.1% | 225 | 53.1% | -0.07 | 1.37 | 1.29 | 1.45 | 120 |
| 21 | 43.30 | 50.45 | 46.88 | +0.91 | 52.3% | 230 | 52.3% | -0.09 | 1.79 | 1.62 | 1.96 | 116 |
| 24 | 38.85 | 46.10 | 42.48 | +0.88 | 51.6% | 235 | 51.6% | -0.12 | 2.37 | 1.90 | 2.84 | 252 |
| 21 | 35.25 | 42.10 | 38.67 | +0.86 | 51.0% | 240 | 51.0% | -0.14 | 3.03 | 2.76 | 3.30 | 330 |
| 2 | 30.25 | 38.20 | 34.23 | +0.82 | 50.4% | 245 | 50.4% | -0.18 | 3.90 | 3.65 | 4.15 | — |
| — | 28.65 | 32.65 | 30.65 | +0.78 | 49.9% | 250 | 49.9% | -0.22 | 5.05 | 4.75 | 5.35 | — |
| — | 25.35 | 27.80 | 26.57 | +0.74 | 49.4% | 255 | 49.4% | -0.26 | 6.42 | 6.10 | 6.75 | — |
| — | 22.65 | 24.45 | 23.55 | +0.69 | 49.1% | 260 | 49.1% | -0.31 | 7.88 | 7.30 | 8.45 | — |
| — | 20.40 | 21.30 | 20.85 | +0.64 | 48.8% | 265 | 48.8% | -0.36 | 9.90 | 9.05 | 10.75 | — |
| — | 16.85 | 18.75 | 17.80 | +0.59 | 48.6% | 270 | 48.6% | -0.41 | 12.03 | 11.05 | 13.00 | — |
| — | 13.90 | 15.75 | 14.82 | +0.54 | 48.5% | 275 | 48.5% | -0.47 | 14.82 | 14.00 | 15.65 | — |
| — | 11.10 | 13.50 | 12.30 | — | — | 280 | — | — | 17.43 | 15.85 | 19.00 | — |
| — | 10.25 | 11.95 | 11.10 | +0.43 | 48.4% | 285 | 48.4% | -0.57 | 21.15 | 19.10 | 23.20 | — |
| — | 8.40 | 9.55 | 8.97 | +0.38 | 48.5% | 290 | 48.5% | -0.62 | 23.60 | 21.85 | 25.35 | — |
| — | 6.35 | 8.35 | 7.35 | — | — | 295 | — | — | 28.05 | 26.10 | 30.00 | — |
| — | 5.65 | 6.45 | 6.05 | — | — | 300 | — | — | 31.05 | 28.90 | 33.20 | — |
| — | 4.55 | 5.40 | 4.97 | — | — | 305 | — | — | 35.12 | 32.90 | 37.35 | — |
| — | 3.50 | 4.65 | 4.08 | — | — | 310 | — | — | 39.30 | 36.75 | 41.85 | — |
| — | 2.80 | 3.90 | 3.35 | — | — | 315 | — | — | 43.75 | 40.30 | 47.20 | — |
| — | 2.23 | 3.25 | 2.74 | — | — | 320 | — | — | 48.02 | 44.50 | 51.55 | — |
| — | 1.80 | 2.71 | 2.25 | — | — | 325 | — | — | 52.70 | 49.30 | 56.10 | — |
| — | 1.46 | 2.22 | 1.84 | — | — | 330 | — | — | 57.15 | 53.85 | 60.45 | — |
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.