Spot 273.65
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 62.00 | 58.00 | +0.89 | 70.9% | 220 | 70.9% | -0.11 | 3.35 | 0.59 | 6.10 | — |
| — | 49.85 | 57.85 | 53.85 | +0.86 | 70.7% | 225 | 70.7% | -0.13 | 4.26 | 1.22 | 7.30 | — |
| — | 45.55 | 53.85 | 49.70 | +0.84 | 70.4% | 230 | 70.4% | -0.16 | 5.50 | 2.04 | 8.95 | — |
| — | 42.00 | 50.05 | 46.02 | +0.81 | 70.2% | 235 | 70.2% | -0.19 | 6.85 | 4.70 | 9.00 | — |
| — | 38.30 | 46.40 | 42.35 | +0.78 | 70.1% | 240 | 70.1% | -0.22 | 7.50 | 5.05 | 9.95 | — |
| — | 35.65 | 41.20 | 38.42 | — | — | 245 | — | — | 9.07 | 6.25 | 11.90 | — |
| — | 32.35 | 39.95 | 36.15 | — | — | 250 | — | — | 10.47 | 8.05 | 12.90 | — |
| — | 29.40 | 34.95 | 32.17 | — | — | 255 | — | — | 12.55 | 8.55 | 16.55 | — |
| — | 25.45 | 33.15 | 29.30 | — | — | 260 | — | — | 14.78 | 10.65 | 18.90 | — |
| — | 24.45 | 29.95 | 27.20 | — | — | 265 | — | — | 17.02 | 12.95 | 21.10 | — |
| — | 20.10 | 27.85 | 23.98 | — | — | 270 | 69.5% | -0.43 | 20.15 | 16.80 | 23.50 | — |
| — | 19.35 | 23.90 | 21.62 | +0.54 | 69.4% | 275 | 69.4% | -0.47 | 21.18 | 17.95 | 24.40 | — |
| — | 18.55 | 21.60 | 20.07 | +0.50 | 69.4% | 280 | 69.4% | -0.50 | 23.23 | 20.75 | 25.70 | — |
| — | 15.00 | 21.40 | 18.20 | +0.46 | 69.3% | 285 | 69.3% | -0.54 | 27.98 | 25.05 | 30.90 | — |
| — | 13.35 | 19.65 | 16.50 | +0.43 | 69.3% | 290 | 69.3% | -0.57 | 31.07 | 28.15 | 34.00 | — |
| — | 9.70 | 17.35 | 13.53 | +0.39 | 69.2% | 295 | 69.2% | -0.61 | 34.35 | 31.40 | 37.30 | — |
| — | 10.00 | 15.60 | 12.80 | +0.36 | 69.1% | 300 | 69.1% | -0.64 | 37.77 | 34.95 | 40.60 | — |
| — | 8.30 | 13.65 | 10.97 | — | — | 305 | 69.1% | -0.67 | 40.88 | 36.70 | 45.05 | — |
| — | 6.70 | 12.35 | 9.53 | — | — | 310 | 69.0% | -0.70 | 44.00 | 40.15 | 47.85 | — |
| — | 5.45 | 11.20 | 8.32 | — | — | 315 | 68.9% | -0.73 | 47.85 | 44.00 | 51.70 | — |
| — | 5.50 | 10.60 | 8.05 | — | — | 320 | 68.8% | -0.76 | 52.25 | 48.00 | 56.50 | — |
| — | 2.22 | 9.15 | 5.68 | +0.22 | 68.7% | 325 | 68.7% | -0.79 | 56.33 | 52.20 | 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.