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 | |
| — | 89.60 | 93.00 | 91.30 | +0.91 | 48.0% | 190 | 48.0% | -0.09 | 4.05 | 2.80 | 5.30 | — |
| — | 85.30 | 88.00 | 86.65 | +0.90 | 47.5% | 195 | 47.5% | -0.10 | 4.55 | 3.20 | 5.90 | — |
| — | 81.10 | 83.60 | 82.35 | +0.89 | 47.0% | 200 | 47.0% | -0.12 | 4.90 | 3.60 | 6.20 | — |
| — | 73.10 | 75.70 | 74.40 | +0.86 | 46.2% | 210 | 46.2% | -0.15 | 6.75 | 5.50 | 8.00 | — |
| — | 65.30 | 68.60 | 66.95 | +0.82 | 45.4% | 220 | 45.4% | -0.18 | 9.05 | 7.50 | 10.60 | — |
| — | 58.10 | 60.80 | 59.45 | +0.79 | 44.8% | 230 | 44.8% | -0.22 | 11.90 | 11.30 | 12.50 | — |
| — | 51.20 | 53.70 | 52.45 | +0.74 | 44.3% | 240 | 44.3% | -0.26 | 14.95 | 13.60 | 16.30 | — |
| — | 45.00 | 48.10 | 46.55 | +0.70 | 43.8% | 250 | 43.8% | -0.31 | 18.65 | 18.00 | 19.30 | — |
| — | 39.00 | 42.40 | 40.70 | +0.65 | 43.4% | 260 | 43.4% | -0.36 | 22.70 | 21.90 | 23.50 | — |
| — | 33.70 | 36.00 | 34.85 | +0.60 | 43.0% | 270 | 43.0% | -0.41 | 27.50 | 26.30 | 28.70 | — |
| — | 28.90 | 32.00 | 30.45 | +0.55 | 42.7% | 280 | 42.7% | -0.46 | 32.50 | 31.30 | 33.70 | — |
| — | 24.90 | 27.20 | 26.05 | +0.50 | 42.5% | 290 | 42.5% | -0.51 | 37.85 | 36.10 | 39.60 | — |
| — | 21.10 | 23.00 | 22.05 | +0.45 | 42.3% | 300 | 42.3% | -0.56 | 44.15 | 42.40 | 45.90 | — |
| — | 17.90 | 20.00 | 18.95 | +0.41 | 42.1% | 310 | 42.1% | -0.61 | 51.25 | 50.00 | 52.50 | — |
| — | 15.00 | 17.10 | 16.05 | +0.36 | 42.0% | 320 | 42.0% | -0.65 | 58.10 | 56.70 | 59.50 | — |
| — | 12.50 | 15.40 | 13.95 | +0.32 | 41.9% | 330 | 41.9% | -0.69 | 65.30 | 63.80 | 66.80 | — |
| — | 10.00 | 12.50 | 11.25 | +0.28 | 41.8% | 340 | 41.8% | -0.73 | 73.25 | 71.70 | 74.80 | — |
| — | 8.30 | 10.60 | 9.45 | +0.25 | 41.8% | 350 | 41.8% | -0.77 | 81.55 | 80.20 | 82.90 | — |
| — | 7.50 | 9.70 | 8.60 | +0.22 | 41.8% | 360 | — | — | 90.00 | 88.70 | 91.30 | — |
| — | 5.70 | 8.30 | 7.00 | — | — | 370 | — | — | 98.50 | 97.00 | 100.00 | — |
| — | 4.60 | 7.10 | 5.85 | +0.17 | 41.8% | 380 | 41.8% | -0.86 | 107.65 | 106.40 | 108.90 | — |
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.