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 | |
| — | 74.10 | 76.80 | 75.45 | +1.00 | 46.0% | 200 | 46.0% | -0.00 | — | — | 1.95 | — |
| — | 64.80 | 66.80 | 65.80 | +1.00 | 45.0% | 210 | 45.0% | -0.00 | — | — | 0.15 | — |
| — | 54.70 | 56.80 | 55.75 | +1.00 | 43.0% | 220 | 43.0% | -0.00 | — | — | 1.10 | — |
| — | 44.90 | 46.80 | 45.85 | +1.00 | 40.6% | 230 | — | — | — | — | 2.15 | — |
| — | 35.00 | 36.90 | 35.95 | — | — | 240 | — | — | — | — | 0.15 | — |
| — | 25.10 | 27.90 | 26.50 | — | — | 250 | 35.9% | -0.03 | 0.30 | 0.20 | 0.40 | — |
| — | 15.70 | 17.90 | 16.80 | +0.90 | 33.9% | 260 | 33.9% | -0.10 | 1.05 | 0.85 | 1.25 | — |
| — | 7.90 | 9.20 | 8.55 | +0.74 | 32.4% | 270 | 32.4% | -0.26 | 2.98 | 2.65 | 3.30 | — |
| — | 3.20 | 5.50 | 4.35 | +0.48 | 32.0% | 280 | 32.0% | -0.52 | 7.80 | 7.40 | 8.20 | — |
| — | 0.30 | 2.15 | 1.23 | +0.24 | 32.9% | 290 | 32.9% | -0.77 | 15.15 | 14.00 | 16.30 | — |
| — | 0.25 | 0.80 | 0.53 | +0.09 | 34.5% | 300 | 34.5% | -0.92 | 24.50 | 23.50 | 25.50 | — |
| — | 0.10 | 0.40 | 0.25 | +0.03 | 35.6% | 310 | 35.6% | -0.99 | 34.45 | 33.30 | 35.60 | — |
| — | — | 0.50 | — | +0.01 | 35.9% | 320 | 35.9% | -1.00 | 44.50 | 43.40 | 45.60 | — |
| — | — | 2.15 | — | +0.00 | 35.8% | 330 | 35.8% | -1.00 | 54.50 | 53.50 | 55.50 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 340 | 36.0% | -1.00 | 64.40 | 63.30 | 65.50 | — |
| — | — | 0.10 | — | +0.00 | 36.8% | 350 | 36.8% | -1.00 | 74.55 | 73.50 | 75.60 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 360 | 37.9% | -1.00 | 84.85 | 83.50 | 86.20 | — |
| — | — | 2.15 | — | +0.00 | 39.2% | 370 | 39.2% | -1.00 | 94.85 | 93.50 | 96.20 | — |
| — | — | 2.15 | — | +0.00 | 40.5% | 380 | 40.5% | -1.00 | 104.50 | 103.50 | 105.50 | — |
| — | — | 2.15 | — | +0.00 | 41.9% | 390 | 41.9% | -1.00 | 114.50 | 113.50 | 115.50 | — |
| — | — | 2.15 | — | +0.00 | 43.2% | 400 | 43.2% | -1.00 | 124.40 | 123.30 | 125.50 | — |
| — | — | 2.15 | — | +0.00 | 44.6% | 410 | 44.6% | -1.00 | 134.15 | 132.80 | 135.50 | — |
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.