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 | |
| — | 69.25 | 76.10 | 72.67 | — | — | 222.5 | — | — | 16.85 | 15.10 | 18.60 | — |
| — | 62.45 | 70.05 | 66.25 | — | — | 232.5 | — | — | 20.35 | 18.45 | 22.25 | — |
| — | 59.50 | 63.35 | 61.42 | +0.72 | 58.6% | 240 | — | — | 21.68 | 19.80 | 23.55 | — |
| — | 53.75 | 58.60 | 56.17 | — | — | 247.5 | 58.4% | -0.31 | 25.18 | 23.05 | 27.30 | — |
| — | 50.50 | 56.50 | 53.50 | — | — | 255 | 58.4% | -0.34 | 28.12 | 26.50 | 29.75 | — |
| — | 48.80 | 52.10 | 50.45 | — | — | 260 | 58.3% | -0.35 | 31.35 | 30.45 | 32.25 | — |
| — | 46.15 | 49.65 | 47.90 | — | — | 265 | 58.3% | -0.37 | 34.08 | 32.85 | 35.30 | — |
| — | 45.35 | 48.90 | 47.12 | — | — | 267.5 | — | — | 35.65 | 33.20 | 38.10 | — |
| — | 44.15 | 47.75 | 45.95 | — | — | 270 | — | — | 36.52 | 35.45 | 37.60 | — |
| — | 42.70 | 46.30 | 44.50 | — | — | 272.5 | — | — | 37.83 | 36.80 | 38.85 | — |
| — | 42.75 | 45.05 | 43.90 | — | — | 275 | 58.2% | -0.41 | 38.67 | 37.00 | 40.35 | — |
| — | 39.50 | 44.05 | 41.77 | +0.59 | 58.2% | 277.5 | 58.2% | -0.42 | 40.65 | 39.75 | 41.55 | — |
| — | 40.55 | 43.25 | 41.90 | +0.58 | 58.2% | 280 | 58.2% | -0.43 | 43.25 | 40.80 | 45.70 | — |
| — | 38.70 | 42.35 | 40.52 | +0.57 | 58.2% | 282.5 | 58.2% | -0.44 | 43.67 | 42.75 | 44.60 | — |
| — | 38.00 | 41.90 | 39.95 | +0.56 | 58.2% | 285 | 58.2% | -0.45 | 45.62 | 43.45 | 47.80 | — |
| — | 34.70 | 42.10 | 38.40 | +0.55 | 58.1% | 287.5 | 58.1% | -0.46 | 46.02 | 43.00 | 49.05 | — |
| — | 36.50 | 38.95 | 37.73 | +0.54 | 58.1% | 290 | 58.1% | -0.47 | 47.77 | 45.60 | 49.95 | — |
| — | 32.75 | 35.70 | 34.23 | +0.51 | 58.1% | 300 | 58.1% | -0.50 | 54.67 | 53.15 | 56.20 | — |
| — | 29.60 | 32.30 | 30.95 | +0.47 | 58.2% | 310 | 58.2% | -0.54 | 61.17 | 59.80 | 62.55 | — |
| — | 24.85 | 30.35 | 27.60 | +0.44 | 58.2% | 320 | 58.2% | -0.57 | 68.67 | 66.40 | 70.95 | — |
| — | 24.00 | 26.50 | 25.25 | +0.41 | 58.3% | 330 | 58.3% | -0.60 | 75.88 | 73.70 | 78.05 | — |
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.