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 | 56.50 | 55.25 | +1.00 | 45.2% | 220 | 45.2% | +0.00 | — | — | 2.15 | — |
| — | 48.90 | 51.40 | 50.15 | +1.00 | 43.1% | 225 | 43.1% | +0.00 | — | — | 2.15 | — |
| — | 43.70 | 46.90 | 45.30 | +1.00 | 41.1% | 230 | 41.1% | +0.00 | — | — | 2.15 | — |
| — | 39.00 | 41.50 | 40.25 | +1.00 | 39.1% | 235 | 39.1% | -0.00 | — | — | 2.15 | — |
| — | 33.90 | 37.00 | 35.45 | +1.00 | 37.1% | 240 | 37.1% | -0.00 | — | — | 2.15 | — |
| — | 29.10 | 32.00 | 30.55 | +1.00 | 35.3% | 245 | 35.3% | -0.00 | — | — | 2.15 | — |
| — | 24.40 | 26.80 | 25.60 | +1.00 | 33.7% | 250 | 33.7% | -0.00 | — | — | 0.50 | — |
| — | 21.90 | 24.10 | 23.00 | +1.00 | 32.9% | 252.5 | 32.9% | -0.00 | — | — | 2.15 | — |
| — | 19.20 | 22.10 | 20.65 | +1.00 | 32.2% | 255 | 32.2% | -0.00 | — | — | 2.15 | — |
| — | 16.10 | 19.60 | 17.85 | +1.00 | 31.5% | 257.5 | 31.5% | -0.00 | — | — | 2.15 | — |
| — | 14.10 | 17.10 | 15.60 | +0.99 | 30.8% | 260 | 30.8% | -0.01 | — | — | 2.15 | — |
| — | 12.00 | 14.10 | 13.05 | +0.98 | 30.1% | 262.5 | 30.1% | -0.02 | — | — | 2.20 | — |
| — | 9.50 | 11.60 | 10.55 | +0.95 | 29.5% | 265 | 29.5% | -0.05 | — | — | 2.25 | — |
| — | 7.20 | 9.20 | 8.20 | +0.91 | 29.0% | 267.5 | 29.0% | -0.09 | 0.75 | 0.05 | 1.45 | — |
| — | 4.90 | 6.90 | 5.90 | +0.84 | 28.5% | 270 | 28.5% | -0.16 | 0.50 | 0.35 | 0.65 | — |
| — | 3.00 | 4.30 | 3.65 | +0.73 | 28.1% | 272.5 | 28.1% | -0.27 | 1.85 | 0.60 | 3.10 | — |
| — | 1.95 | 2.55 | 2.25 | +0.60 | 27.8% | 275 | 27.8% | -0.40 | 2.40 | 1.60 | 3.20 | — |
| — | 0.70 | 1.55 | 1.12 | +0.45 | 27.5% | 277.5 | 27.5% | -0.56 | 3.55 | 3.00 | 4.10 | — |
| — | 0.15 | 1.95 | 1.05 | +0.30 | 27.4% | 280 | 27.4% | -0.70 | 5.25 | 4.40 | 6.10 | — |
| — | 0.05 | 1.25 | 0.65 | +0.19 | 27.2% | 282.5 | 27.2% | -0.82 | 7.60 | 6.40 | 8.80 | — |
| — | — | 2.55 | — | +0.10 | 27.1% | 285 | 27.1% | -0.90 | 10.00 | 9.00 | 11.00 | — |
| — | — | 2.35 | — | +0.05 | 27.1% | 287.5 | 27.1% | -0.96 | 12.10 | 10.80 | 13.40 | — |
| — | — | 2.25 | — | +0.02 | 27.1% | 290 | 27.1% | -0.99 | 14.85 | 13.70 | 16.00 | — |
| — | — | 2.20 | — | +0.01 | 27.1% | 292.5 | 27.1% | -1.00 | 17.45 | 16.20 | 18.70 | — |
| — | — | 2.15 | — | +0.00 | 27.2% | 295 | 27.2% | -1.00 | 19.95 | 18.80 | 21.10 | — |
| — | — | 2.15 | — | +0.00 | 27.3% | 297.5 | 27.3% | -1.00 | 22.65 | 20.80 | 24.50 | — |
| — | — | 0.10 | — | +0.00 | 27.5% | 300 | 27.5% | -1.00 | 24.90 | 23.10 | 26.70 | — |
| — | — | 2.15 | — | +0.00 | 27.7% | 302.5 | 27.7% | -1.00 | 27.50 | 25.80 | 29.20 | 0 |
| 80 | — | 2.15 | — | +0.00 | 27.9% | 305 | 27.9% | -1.00 | 30.35 | 28.30 | 32.40 | 0 |
| 21 | — | 1.30 | — | +0.00 | 28.6% | 310 | 28.6% | -1.00 | 34.95 | 33.80 | 36.10 | 0 |
| — | — | 2.15 | — | — | — | 315 | — | — | 39.70 | 38.30 | 41.10 | — |
| — | — | 2.15 | — | — | — | 320 | — | — | 44.65 | 43.30 | 46.00 | — |
| — | — | 2.15 | — | — | — | 325 | — | — | 50.00 | 48.30 | 51.70 | — |
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.