Spot 275.18
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 54.60 | 52.70 | +0.92 | 51.1% | 225 | 51.1% | -0.08 | 1.88 | 0.25 | 3.50 | — |
| — | 46.70 | 50.20 | 48.45 | +0.90 | 50.9% | 230 | 50.9% | -0.10 | 2.35 | 0.90 | 3.80 | — |
| — | 42.50 | 46.00 | 44.25 | +0.87 | 50.9% | 235 | 50.9% | -0.13 | 2.88 | 1.25 | 4.50 | — |
| — | 38.40 | 41.80 | 40.10 | +0.84 | 50.9% | 240 | 50.9% | -0.16 | 3.85 | 2.20 | 5.50 | — |
| — | 34.30 | 38.10 | 36.20 | +0.81 | 51.0% | 245 | 51.0% | -0.19 | 4.75 | 3.00 | 6.50 | — |
| — | 30.70 | 34.30 | 32.50 | +0.77 | 51.1% | 250 | 51.1% | -0.23 | 6.20 | 4.60 | 7.80 | — |
| — | 27.10 | 30.80 | 28.95 | +0.73 | 51.2% | 255 | 51.2% | -0.27 | 7.75 | 6.00 | 9.50 | — |
| — | 23.80 | 27.10 | 25.45 | +0.68 | 51.2% | 260 | 51.2% | -0.32 | 9.40 | 7.60 | 11.20 | — |
| — | 20.60 | 23.90 | 22.25 | +0.64 | 51.3% | 265 | 51.3% | -0.37 | 11.60 | 10.20 | 13.00 | — |
| — | 17.80 | 21.30 | 19.55 | +0.59 | 51.2% | 270 | 51.2% | -0.41 | 13.50 | 11.80 | 15.20 | — |
| — | 15.20 | 19.00 | 17.10 | +0.54 | 51.2% | 275 | 51.2% | -0.46 | 15.90 | 14.20 | 17.60 | — |
| 1 | 12.90 | 16.40 | 14.65 | +0.49 | 51.1% | 280 | 51.1% | -0.51 | 18.60 | 17.00 | 20.20 | 1 |
| — | 10.80 | 14.30 | 12.55 | +0.45 | 50.9% | 285 | 50.9% | -0.56 | 21.25 | 19.60 | 22.90 | — |
| — | 9.00 | 12.00 | 10.50 | +0.40 | 50.7% | 290 | 50.7% | -0.60 | 24.35 | 22.70 | 26.00 | — |
| — | 7.20 | 10.70 | 8.95 | +0.36 | 50.4% | 295 | 50.4% | -0.65 | 27.85 | 26.10 | 29.60 | — |
| — | 6.10 | 9.10 | 7.60 | +0.31 | 50.2% | 300 | 50.2% | -0.69 | 31.40 | 29.60 | 33.20 | — |
| — | 4.40 | 8.10 | 6.25 | +0.28 | 49.9% | 305 | 49.9% | -0.73 | 35.20 | 33.30 | 37.10 | — |
| — | 3.20 | 6.80 | 5.00 | +0.24 | 49.7% | 310 | 49.7% | -0.77 | 39.10 | 37.10 | 41.10 | — |
| — | 2.20 | 5.90 | 4.05 | +0.21 | 49.5% | 315 | 49.5% | -0.80 | 43.10 | 41.20 | 45.00 | — |
| — | 1.80 | 5.20 | 3.50 | +0.17 | 49.3% | 320 | 49.3% | -0.83 | 47.35 | 45.40 | 49.30 | — |
| — | 1.10 | 4.60 | 2.85 | +0.15 | 49.2% | 325 | 49.2% | -0.86 | 51.60 | 49.70 | 53.50 | — |
| — | 0.15 | 4.10 | 2.12 | +0.13 | 49.3% | 330 | 49.3% | -0.89 | 56.10 | 54.20 | 58.00 | — |
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.