Spot 275.17
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.30 | 108.30 | 106.30 | +1.00 | 55.7% | 170 | 55.7% | -0.00 | — | — | 2.15 | — |
| — | 99.70 | 103.30 | 101.50 | +1.00 | 54.6% | 175 | — | — | — | — | 2.20 | — |
| — | 94.80 | 97.70 | 96.25 | — | — | 180 | — | — | — | — | 1.55 | — |
| — | 90.00 | 93.30 | 91.65 | — | — | 185 | — | — | — | — | 2.20 | — |
| — | 85.70 | 88.20 | 86.95 | +0.99 | 50.0% | 190 | 50.0% | -0.01 | — | — | 2.25 | — |
| — | 79.60 | 83.50 | 81.55 | +0.99 | 48.4% | 195 | 48.4% | -0.01 | — | — | 2.25 | — |
| — | 74.70 | 78.60 | 76.65 | +0.99 | 46.8% | 200 | 46.8% | -0.01 | — | — | 0.75 | — |
| — | 65.30 | 68.30 | 66.80 | +0.98 | 43.9% | 210 | 43.9% | -0.02 | — | — | 2.45 | — |
| — | 56.40 | 58.60 | 57.50 | +0.96 | 41.4% | 220 | 41.4% | -0.04 | — | — | 2.25 | — |
| — | 47.20 | 49.80 | 48.50 | +0.93 | 39.4% | 230 | 39.4% | -0.07 | 1.30 | 1.10 | 1.50 | — |
| — | 38.50 | 41.00 | 39.75 | +0.89 | 38.0% | 240 | 38.0% | -0.11 | 2.25 | 1.90 | 2.60 | — |
| — | 29.50 | 32.70 | 31.10 | +0.83 | 36.9% | 250 | 36.9% | -0.17 | 4.10 | 4.00 | 4.20 | — |
| — | 22.60 | 24.10 | 23.35 | +0.74 | 36.3% | 260 | 36.3% | -0.26 | 6.10 | 5.30 | 6.90 | — |
| — | 16.60 | 17.80 | 17.20 | +0.64 | 35.8% | 270 | 35.8% | -0.37 | 9.95 | 9.10 | 10.80 | — |
| — | 12.00 | 12.70 | 12.35 | +0.53 | 35.5% | 280 | 35.5% | -0.48 | 15.70 | 15.20 | 16.20 | — |
| — | 8.00 | 8.70 | 8.35 | +0.41 | 35.4% | 290 | 35.4% | -0.59 | 21.20 | 20.40 | 22.00 | — |
| — | 5.00 | 5.80 | 5.40 | +0.31 | 35.3% | 300 | 35.3% | -0.70 | 28.45 | 27.50 | 29.40 | — |
| — | 2.25 | 3.80 | 3.02 | +0.22 | 35.3% | 310 | 35.3% | -0.79 | 36.40 | 35.00 | 37.80 | — |
| — | 1.65 | 2.35 | 2.00 | +0.15 | 35.3% | 320 | 35.3% | -0.86 | 45.10 | 43.70 | 46.50 | — |
| — | 0.85 | 1.90 | 1.38 | +0.10 | 35.3% | 330 | 35.3% | -0.92 | 54.70 | 53.50 | 55.90 | — |
| — | — | 2.90 | — | +0.07 | 35.4% | 340 | 35.4% | -0.96 | 64.65 | 62.70 | 66.60 | — |
| — | — | 1.40 | — | +0.04 | 35.5% | 350 | 35.5% | -0.99 | 74.65 | 72.70 | 76.60 | — |
| — | — | 2.55 | — | +0.03 | 35.6% | 360 | 35.6% | -1.00 | 84.65 | 82.70 | 86.60 | — |
| — | — | 2.40 | — | +0.01 | 35.7% | 370 | 35.7% | -1.00 | 94.65 | 92.70 | 96.60 | — |
| — | — | 2.30 | — | +0.01 | 35.9% | 380 | 35.9% | -1.00 | 104.70 | 102.80 | 106.60 | — |
| — | — | 2.25 | — | +0.01 | 36.2% | 390 | 36.2% | -1.00 | 114.70 | 112.80 | 116.60 | — |
| — | — | 2.20 | — | +0.00 | 36.6% | 400 | 36.6% | -1.00 | 124.65 | 122.70 | 126.60 | — |
| — | — | 2.20 | — | +0.00 | 37.1% | 410 | — | — | 134.65 | 132.70 | 136.60 | — |
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.