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 | |
| — | 89.40 | 93.40 | 91.40 | +0.99 | 37.2% | 185 | 37.2% | -0.01 | — | — | 2.25 | — |
| — | 84.60 | 88.50 | 86.55 | +0.98 | 36.1% | 190 | 36.1% | -0.02 | — | — | 2.25 | — |
| — | 79.60 | 83.40 | 81.50 | +0.98 | 35.0% | 195 | 35.0% | -0.02 | — | — | 2.30 | — |
| — | 75.60 | 78.50 | 77.05 | +0.98 | 33.9% | 200 | 33.9% | -0.03 | — | — | 1.55 | — |
| — | 66.00 | 68.80 | 67.40 | +0.96 | 31.9% | 210 | 31.9% | -0.04 | — | — | 1.65 | — |
| — | 56.30 | 59.00 | 57.65 | +0.94 | 30.0% | 220 | 30.0% | -0.06 | 0.97 | 0.05 | 1.90 | — |
| — | 46.40 | 50.00 | 48.20 | +0.92 | 28.3% | 230 | 28.3% | -0.09 | 2.15 | 0.80 | 3.50 | — |
| — | 38.20 | 40.90 | 39.55 | +0.87 | 26.9% | 240 | 26.9% | -0.13 | 2.60 | 2.10 | 3.10 | — |
| — | 30.00 | 32.80 | 31.40 | +0.81 | 25.6% | 250 | 25.6% | -0.19 | 3.95 | 3.50 | 4.40 | — |
| — | 22.50 | 25.10 | 23.80 | +0.73 | 24.7% | 260 | 24.7% | -0.28 | 6.45 | 6.00 | 6.90 | — |
| — | 16.60 | 19.10 | 17.85 | +0.63 | 24.0% | 270 | 24.0% | -0.38 | 10.60 | 9.70 | 11.50 | — |
| — | 11.30 | 13.40 | 12.35 | +0.51 | 23.5% | 280 | 23.5% | -0.50 | 14.90 | 13.20 | 16.60 | — |
| — | 6.40 | 9.50 | 7.95 | +0.40 | 23.2% | 290 | 23.2% | -0.62 | 21.10 | 19.80 | 22.40 | — |
| — | 4.80 | 5.70 | 5.25 | +0.29 | 23.1% | 300 | 23.1% | -0.73 | 28.05 | 26.70 | 29.40 | — |
| — | 2.65 | 3.80 | 3.23 | +0.21 | 23.1% | 310 | 23.1% | -0.82 | 36.20 | 34.80 | 37.60 | — |
| — | 1.55 | 2.70 | 2.12 | +0.14 | 23.3% | 320 | 23.3% | -0.90 | 45.25 | 44.20 | 46.30 | — |
| — | 0.85 | 1.85 | 1.35 | — | — | 330 | 23.5% | -0.96 | 54.75 | 53.70 | 55.80 | — |
| — | 0.20 | 2.85 | 1.52 | +0.06 | 23.9% | 340 | 23.9% | -1.00 | 65.20 | 63.10 | 67.30 | — |
| — | 0.15 | 2.65 | 1.40 | +0.04 | 24.4% | 350 | 24.4% | -1.00 | 75.20 | 73.10 | 77.30 | — |
| — | — | 2.45 | — | +0.03 | 24.9% | 360 | 24.9% | -1.00 | 85.20 | 83.30 | 87.10 | — |
| — | — | 2.30 | — | +0.02 | 25.4% | 370 | 25.4% | -1.00 | 95.10 | 93.10 | 97.10 | — |
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.