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 | |
| — | 54.20 | 57.10 | 55.65 | — | — | 220 | — | — | — | — | 2.15 | — |
| — | 48.90 | 52.20 | 50.55 | — | — | 225 | — | — | — | — | 2.15 | — |
| — | 43.90 | 47.20 | 45.55 | — | — | 230 | 32.9% | -0.00 | — | — | 2.15 | — |
| — | 39.30 | 42.20 | 40.75 | +1.00 | 31.6% | 235 | 31.6% | -0.00 | — | — | 2.15 | — |
| — | 34.00 | 37.20 | 35.60 | +1.00 | 30.3% | 240 | 30.3% | -0.00 | — | — | 2.15 | — |
| — | 29.00 | 32.20 | 30.60 | +0.99 | 29.1% | 245 | 29.1% | -0.01 | — | — | 2.20 | — |
| — | 24.10 | 27.30 | 25.70 | +0.99 | 28.0% | 250 | — | — | — | — | 1.75 | — |
| — | 22.10 | 24.70 | 23.40 | — | — | 252.5 | 27.5% | -0.02 | — | — | 2.35 | — |
| — | 19.40 | 22.40 | 20.90 | +0.97 | 27.0% | 255 | 27.0% | -0.03 | — | — | 2.40 | — |
| — | 17.30 | 20.00 | 18.65 | +0.95 | 26.4% | 257.5 | 26.4% | -0.05 | — | — | 2.05 | — |
| — | 14.50 | 17.70 | 16.10 | +0.93 | 25.8% | 260 | 25.8% | -0.07 | 0.40 | 0.10 | 0.70 | — |
| — | 12.50 | 14.60 | 13.55 | +0.90 | 25.3% | 262.5 | 25.3% | -0.10 | 1.10 | 0.05 | 2.15 | — |
| — | 10.40 | 12.50 | 11.45 | +0.86 | 24.7% | 265 | 24.7% | -0.14 | 1.05 | 0.65 | 1.45 | — |
| — | 8.20 | 10.40 | 9.30 | +0.81 | 24.2% | 267.5 | 24.2% | -0.19 | 1.65 | 1.00 | 2.30 | — |
| — | 5.80 | 8.30 | 7.05 | +0.75 | 23.8% | 270 | 23.8% | -0.25 | 1.95 | 1.55 | 2.35 | — |
| — | 4.80 | 6.20 | 5.50 | — | — | 272.5 | — | — | 3.02 | 2.15 | 3.90 | — |
| — | 3.20 | 4.70 | 3.95 | — | — | 275 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 2.00 | 3.30 | 2.65 | — | — | 277.5 | — | — | 5.15 | 4.70 | 5.60 | — |
| — | 1.50 | 2.40 | 1.95 | +0.38 | 23.2% | 280 | — | — | 6.70 | 6.00 | 7.40 | — |
| — | 0.65 | 3.20 | 1.93 | — | — | 282.5 | — | — | 8.70 | 7.60 | 9.80 | — |
| — | 0.40 | 1.45 | 0.93 | — | — | 285 | — | — | 10.60 | 9.60 | 11.60 | — |
| — | 0.20 | 1.90 | 1.05 | — | — | 287.5 | — | — | 12.75 | 11.80 | 13.70 | — |
| — | 0.25 | 0.55 | 0.40 | — | — | 290 | — | — | 15.25 | 14.20 | 16.30 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 292.5 | — | — | 17.55 | 16.60 | 18.50 | — |
| — | 0.05 | 2.60 | 1.32 | — | — | 295 | — | — | 20.10 | 19.00 | 21.20 | — |
| — | — | 2.45 | — | — | — | 297.5 | — | — | 23.05 | 21.40 | 24.70 | — |
| — | — | 0.65 | — | — | — | 300 | — | — | 25.50 | 23.60 | 27.40 | — |
| — | — | 2.30 | — | — | — | 302.5 | — | — | 27.85 | 25.80 | 29.90 | — |
| — | — | 0.75 | — | — | — | 305 | — | — | 29.95 | 29.10 | 30.80 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 310 | 32.8% | -1.00 | 35.00 | 33.80 | 36.20 | — |
| — | — | 1.50 | — | +0.00 | 32.5% | 315 | — | — | 39.90 | 38.80 | 41.00 | — |
| — | — | 0.30 | — | — | — | 320 | — | — | 44.85 | 43.80 | 45.90 | — |
| — | — | 1.00 | — | +0.00 | 29.8% | 325 | 29.8% | -1.00 | 49.80 | 48.70 | 50.90 | — |
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.