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 | |
| — | 86.90 | 89.80 | 88.35 | +0.95 | 47.9% | 190 | 47.9% | -0.05 | 1.95 | 0.80 | 3.10 | — |
| — | 82.30 | 85.30 | 83.80 | +0.94 | 47.3% | 195 | 47.3% | -0.06 | 1.68 | 0.80 | 2.55 | — |
| — | 77.70 | 80.70 | 79.20 | +0.93 | 46.7% | 200 | 46.7% | -0.08 | 2.27 | 1.85 | 2.70 | — |
| — | 68.90 | 72.10 | 70.50 | +0.90 | 45.7% | 210 | 45.7% | -0.10 | 3.95 | 3.00 | 4.90 | — |
| — | 60.60 | 63.60 | 62.10 | +0.87 | 44.9% | 220 | 44.9% | -0.14 | 5.20 | 4.60 | 5.80 | — |
| — | 52.40 | 55.70 | 54.05 | +0.83 | 44.2% | 230 | 44.2% | -0.18 | 6.95 | 6.50 | 7.40 | — |
| — | 45.50 | 47.80 | 46.65 | +0.78 | 43.7% | 240 | 43.7% | -0.23 | 10.15 | 8.80 | 11.50 | — |
| — | 38.80 | 41.00 | 39.90 | +0.72 | 43.2% | 250 | 43.2% | -0.29 | 12.85 | 11.30 | 14.40 | — |
| — | 31.70 | 35.60 | 33.65 | — | — | 260 | 42.9% | -0.35 | 16.50 | 15.30 | 17.70 | — |
| — | 26.20 | 30.00 | 28.10 | — | — | 270 | 42.6% | -0.42 | 21.05 | 19.40 | 22.70 | — |
| — | 21.40 | 24.40 | 22.90 | — | — | 280 | — | — | 25.95 | 24.80 | 27.10 | — |
| — | 17.10 | 20.30 | 18.70 | +0.46 | 42.2% | 290 | 42.2% | -0.54 | 31.95 | 30.50 | 33.40 | — |
| — | 13.50 | 16.90 | 15.20 | +0.40 | 42.0% | 300 | 42.0% | -0.60 | 38.10 | 36.50 | 39.70 | — |
| — | 10.80 | 13.60 | 12.20 | +0.35 | 41.9% | 310 | 41.9% | -0.66 | 45.10 | 43.60 | 46.60 | — |
| — | 8.40 | 10.80 | 9.60 | +0.29 | 41.8% | 320 | 41.8% | -0.71 | 52.65 | 51.20 | 54.10 | — |
| — | 6.20 | 8.50 | 7.35 | +0.25 | 41.7% | 330 | 41.7% | -0.76 | 60.45 | 58.90 | 62.00 | — |
| — | 4.50 | 7.50 | 6.00 | +0.20 | 41.7% | 340 | 41.7% | -0.80 | 68.80 | 67.20 | 70.40 | — |
| — | 3.20 | 6.50 | 4.85 | +0.17 | 41.7% | 350 | 41.7% | -0.84 | 77.05 | 75.70 | 78.40 | — |
| — | 2.25 | 4.70 | 3.48 | +0.14 | 41.7% | 360 | 41.7% | -0.87 | 86.40 | 84.70 | 88.10 | — |
| — | 1.40 | 4.20 | 2.80 | +0.11 | 41.8% | 370 | 41.8% | -0.91 | 96.00 | 94.40 | 97.60 | — |
| — | 0.85 | 3.10 | 1.98 | +0.09 | 41.8% | 380 | 41.8% | -0.93 | 105.30 | 103.70 | 106.90 | — |
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.