Spot 274.79
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.00 | 56.15 | 54.58 | +1.00 | 36.0% | 220 | 36.0% | -0.02 | 0.27 | 0.14 | 0.40 | — |
| — | 48.00 | 51.15 | 49.58 | +1.00 | 35.2% | 225 | 35.2% | -0.02 | — | — | 2.38 | — |
| — | 42.85 | 46.40 | 44.62 | +1.00 | 34.4% | 230 | 34.4% | -0.04 | 0.52 | 0.37 | 0.66 | — |
| — | 38.05 | 40.90 | 39.48 | +0.98 | 33.7% | 235 | 33.7% | -0.05 | 0.81 | 0.40 | 1.23 | — |
| — | 33.25 | 36.20 | 34.73 | +0.94 | 33.0% | 240 | 33.0% | -0.08 | 1.01 | 0.62 | 1.41 | — |
| — | 28.80 | 31.75 | 30.27 | +0.89 | 32.4% | 245 | 32.4% | -0.11 | 1.71 | 1.24 | 2.17 | — |
| — | 24.50 | 27.55 | 26.02 | +0.85 | 31.8% | 250 | 31.8% | -0.15 | 2.37 | 1.84 | 2.90 | — |
| — | 20.85 | 23.40 | 22.12 | +0.79 | 31.3% | 255 | 31.3% | -0.21 | 3.36 | 2.27 | 4.45 | — |
| — | 17.30 | 19.75 | 18.52 | +0.73 | 30.9% | 260 | 30.9% | -0.27 | 4.42 | 3.95 | 4.90 | — |
| — | 13.85 | 16.35 | 15.10 | +0.66 | 30.6% | 265 | 30.6% | -0.35 | 5.58 | 4.55 | 6.60 | — |
| — | 10.45 | 13.00 | 11.72 | +0.58 | 30.3% | 270 | 30.3% | -0.43 | 7.95 | 7.05 | 8.85 | — |
| — | 7.80 | 10.70 | 9.25 | +0.50 | 30.1% | 275 | 30.1% | -0.51 | 10.35 | 9.35 | 11.35 | — |
| — | 5.30 | 8.25 | 6.78 | +0.41 | 29.9% | 280 | 29.9% | -0.59 | 13.10 | 11.65 | 14.55 | — |
| — | 4.30 | 6.70 | 5.50 | +0.34 | 29.9% | 285 | 29.9% | -0.67 | 16.45 | 15.20 | 17.70 | — |
| 888 | 3.05 | 4.95 | 4.00 | +0.27 | 29.9% | 290 | 29.9% | -0.74 | 19.88 | 18.55 | 21.20 | 0 |
| 19 | 2.21 | 3.80 | 3.00 | +0.21 | 30.0% | 295 | 30.0% | -0.81 | 24.05 | 22.65 | 25.45 | — |
| — | 1.36 | 2.50 | 1.93 | +0.16 | 30.1% | 300 | 30.1% | -0.86 | 28.25 | 26.95 | 29.55 | — |
| — | 0.68 | 2.21 | 1.45 | +0.12 | 30.4% | 305 | 30.4% | -0.90 | 32.80 | 31.25 | 34.35 | — |
| — | 0.26 | 2.41 | 1.33 | +0.09 | 30.6% | 310 | 30.6% | -0.93 | 37.52 | 35.80 | 39.25 | — |
| — | 0.01 | 2.36 | 1.19 | +0.07 | 31.0% | 315 | 31.0% | -0.96 | 42.33 | 40.60 | 44.05 | — |
| — | — | 1.53 | — | +0.05 | 31.4% | 320 | 31.4% | -0.98 | 47.33 | 45.90 | 48.75 | — |
| — | — | 0.49 | — | +0.04 | 31.8% | 325 | 31.8% | -0.99 | 52.48 | 50.85 | 54.10 | — |
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.