Spot 274.73
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 57.90 | 55.95 | +0.97 | 43.2% | 220 | 43.2% | -0.03 | — | — | 2.30 | — |
| — | 49.00 | 53.00 | 51.00 | +0.97 | 41.2% | 225 | 41.2% | -0.03 | — | — | 2.40 | — |
| — | 44.20 | 48.10 | 46.15 | +0.96 | 39.2% | 230 | 39.2% | -0.04 | — | — | 2.50 | — |
| — | 39.40 | 43.30 | 41.35 | +0.95 | 37.2% | 235 | 37.2% | -0.06 | — | — | 2.60 | — |
| — | 34.50 | 38.50 | 36.50 | +0.93 | 35.3% | 240 | 35.3% | -0.07 | — | — | 2.75 | — |
| — | 29.80 | 33.80 | 31.80 | +0.91 | 33.6% | 245 | 33.6% | -0.09 | 1.52 | 0.05 | 3.00 | — |
| — | 25.60 | 29.20 | 27.40 | +0.88 | 31.9% | 250 | 31.9% | -0.12 | 1.73 | 0.05 | 3.40 | 0 |
| 1 | 21.20 | 24.80 | 23.00 | +0.84 | 30.5% | 255 | 30.5% | -0.16 | 2.30 | 1.40 | 3.20 | 1 |
| 0 | 17.00 | 20.80 | 18.90 | +0.79 | 29.3% | 260 | 29.3% | -0.21 | 3.55 | 2.20 | 4.90 | 3 |
| — | 14.20 | 16.70 | 15.45 | +0.73 | 28.2% | 265 | 28.2% | -0.27 | 4.50 | 3.10 | 5.90 | — |
| — | 11.00 | 13.90 | 12.45 | +0.65 | 27.4% | 270 | 27.4% | -0.35 | 5.75 | 4.10 | 7.40 | — |
| — | 8.00 | 11.10 | 9.55 | — | — | 275 | — | — | 7.75 | 6.20 | 9.30 | — |
| — | 5.80 | 7.70 | 6.75 | +0.47 | 26.4% | 280 | 26.4% | -0.54 | 10.90 | 9.30 | 12.50 | — |
| — | 3.20 | 6.80 | 5.00 | +0.38 | 26.2% | 285 | 26.2% | -0.63 | 14.55 | 12.90 | 16.20 | — |
| — | 2.10 | 5.60 | 3.85 | +0.29 | 26.3% | 290 | 26.3% | -0.72 | 17.55 | 15.60 | 19.50 | — |
| — | 0.75 | 4.50 | 2.62 | +0.22 | 26.5% | 295 | — | — | 21.60 | 19.60 | 23.60 | — |
| — | 0.90 | 2.20 | 1.55 | +0.17 | 26.9% | 300 | — | — | 26.05 | 24.10 | 28.00 | — |
| — | 0.50 | 2.00 | 1.25 | — | — | 305 | 27.4% | -0.90 | 30.60 | 28.70 | 32.50 | — |
| — | 0.05 | 3.00 | 1.52 | +0.09 | 28.1% | 310 | 28.1% | -0.93 | 35.40 | 33.40 | 37.40 | — |
| — | — | 2.75 | — | +0.07 | 28.9% | 315 | — | — | 40.25 | 38.10 | 42.40 | — |
| — | — | 2.55 | — | +0.05 | 29.7% | 320 | — | — | 45.35 | 43.30 | 47.40 | — |
| — | — | 2.45 | — | +0.04 | 30.7% | 325 | 30.7% | -0.99 | 50.35 | 48.30 | 52.40 | — |
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.