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 | |
| — | 86.20 | 89.10 | 87.65 | — | — | 190 | — | — | — | — | 2.55 | — |
| — | 81.80 | 84.30 | 83.05 | — | — | 195 | — | — | — | — | 2.70 | — |
| — | 77.10 | 79.60 | 78.35 | — | — | 200 | — | — | — | — | 2.85 | — |
| — | 67.70 | 70.80 | 69.25 | — | — | 210 | — | — | 1.77 | 0.15 | 3.40 | — |
| — | 58.80 | 61.70 | 60.25 | — | — | 220 | — | — | 1.88 | 0.90 | 2.85 | — |
| — | 50.20 | 53.10 | 51.65 | — | — | 230 | — | — | 3.00 | 2.20 | 3.80 | — |
| — | 42.00 | 44.30 | 43.15 | +0.83 | 34.6% | 240 | 34.6% | -0.17 | 5.50 | 5.20 | 5.80 | — |
| — | 34.60 | 36.80 | 35.70 | — | — | 250 | — | — | 7.95 | 7.60 | 8.30 | — |
| — | 28.00 | 30.10 | 29.05 | +0.71 | 33.0% | 260 | — | — | 10.55 | 9.70 | 11.40 | — |
| — | 22.20 | 23.20 | 22.70 | +0.63 | 32.5% | 270 | 32.5% | -0.38 | 15.20 | 14.70 | 15.70 | — |
| — | 17.50 | 18.60 | 18.05 | +0.55 | 32.1% | 280 | 32.1% | -0.46 | 19.50 | 18.40 | 20.60 | — |
| — | 13.20 | 14.30 | 13.75 | +0.46 | 31.8% | 290 | 31.8% | -0.55 | 25.40 | 24.50 | 26.30 | — |
| — | 9.10 | 10.80 | 9.95 | +0.38 | 31.5% | 300 | 31.5% | -0.63 | 31.75 | 30.40 | 33.10 | — |
| — | 7.20 | 8.00 | 7.60 | +0.31 | 31.4% | 310 | 31.4% | -0.71 | 39.45 | 38.50 | 40.40 | — |
| — | 5.20 | 5.90 | 5.55 | +0.24 | 31.3% | 320 | 31.3% | -0.78 | 47.80 | 46.70 | 48.90 | — |
| — | 3.20 | 4.20 | 3.70 | +0.19 | 31.3% | 330 | 31.3% | -0.84 | 55.90 | 54.60 | 57.20 | — |
| — | 2.50 | 3.10 | 2.80 | +0.14 | 31.3% | 340 | 31.3% | -0.90 | 65.30 | 63.60 | 67.00 | — |
| — | 1.60 | 2.50 | 2.05 | +0.11 | 31.4% | 350 | — | — | 75.05 | 73.60 | 76.50 | — |
| — | 1.10 | 3.20 | 2.15 | — | — | 360 | — | — | 84.90 | 83.40 | 86.40 | — |
| — | 0.55 | 1.60 | 1.07 | +0.06 | 31.6% | 370 | 31.6% | -1.00 | 94.50 | 92.80 | 96.20 | — |
| — | 0.30 | 1.50 | 0.90 | +0.04 | 31.8% | 380 | 31.8% | -1.00 | 104.25 | 102.80 | 105.70 | — |
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.