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 | |
| — | 60.30 | 65.55 | 62.92 | — | — | 222.5 | — | — | 8.93 | 8.05 | 9.80 | — |
| — | 53.20 | 58.85 | 56.02 | — | — | 232.5 | — | — | 12.00 | 9.55 | 14.45 | — |
| — | 48.55 | 53.85 | 51.20 | — | — | 240 | — | — | 14.55 | 14.05 | 15.05 | — |
| — | 45.50 | 48.85 | 47.17 | — | — | 247.5 | 56.4% | -0.29 | 17.43 | 16.60 | 18.25 | — |
| — | 40.10 | 44.35 | 42.23 | +0.67 | 56.3% | 255 | 56.3% | -0.33 | 20.48 | 20.20 | 20.75 | — |
| — | 38.30 | 41.25 | 39.77 | +0.65 | 56.2% | 260 | 56.2% | -0.36 | 22.77 | 22.00 | 23.55 | — |
| — | 37.00 | 38.45 | 37.73 | +0.62 | 56.1% | 265 | 56.1% | -0.38 | 24.93 | 24.65 | 25.20 | — |
| — | 35.00 | 37.65 | 36.33 | +0.61 | 56.1% | 267.5 | 56.1% | -0.39 | 26.55 | 25.70 | 27.40 | — |
| — | 35.05 | 36.05 | 35.55 | +0.60 | 56.1% | 270 | 56.1% | -0.41 | 27.45 | 26.80 | 28.10 | — |
| — | 33.75 | 34.50 | 34.12 | +0.59 | 56.1% | 272.5 | 56.1% | -0.42 | 29.62 | 27.90 | 31.35 | — |
| — | 32.70 | 33.40 | 33.05 | +0.57 | 56.1% | 275 | 56.1% | -0.43 | 30.45 | 29.50 | 31.40 | — |
| — | 30.95 | 32.60 | 31.77 | +0.56 | 56.1% | 277.5 | 56.1% | -0.44 | 32.33 | 30.40 | 34.25 | — |
| — | 28.60 | 32.80 | 30.70 | +0.55 | 56.0% | 280 | 56.0% | -0.46 | 32.58 | 31.60 | 33.55 | — |
| — | 27.45 | 30.90 | 29.18 | +0.54 | 56.0% | 282.5 | 56.0% | -0.47 | 34.42 | 32.95 | 35.90 | — |
| — | 26.50 | 29.85 | 28.18 | +0.53 | 56.0% | 285 | 56.0% | -0.48 | 36.62 | 34.65 | 38.60 | — |
| — | 24.80 | 29.30 | 27.05 | +0.51 | 56.0% | 287.5 | 56.0% | -0.49 | 38.00 | 35.90 | 40.10 | — |
| — | 25.75 | 27.45 | 26.60 | +0.50 | 56.0% | 290 | 56.0% | -0.51 | 39.17 | 37.60 | 40.75 | — |
| — | 22.50 | 24.05 | 23.27 | — | — | 300 | — | — | 45.50 | 43.60 | 47.40 | — |
| — | 18.05 | 22.15 | 20.10 | — | — | 310 | 56.1% | -0.60 | 52.33 | 50.45 | 54.20 | — |
| — | 15.85 | 17.50 | 16.68 | +0.37 | 56.2% | 320 | 56.2% | -0.64 | 59.67 | 57.60 | 61.75 | — |
| — | 13.80 | 15.55 | 14.68 | — | — | 330 | — | — | 67.90 | 66.00 | 69.80 | — |
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.