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 | |
| — | 89.25 | 92.35 | 90.80 | +0.97 | 35.4% | 185 | 35.4% | -0.03 | 0.91 | 0.73 | 1.08 | — |
| — | 84.70 | 87.65 | 86.17 | +0.96 | 34.8% | 190 | 34.8% | -0.04 | 1.17 | 0.98 | 1.35 | — |
| — | 79.90 | 83.05 | 81.47 | +0.95 | 34.3% | 195 | 34.3% | -0.05 | 1.36 | 0.86 | 1.87 | — |
| — | 75.20 | 78.45 | 76.83 | +0.94 | 33.9% | 200 | 33.9% | -0.06 | 1.59 | 1.03 | 2.16 | — |
| — | 66.25 | 69.40 | 67.83 | +0.92 | 33.0% | 210 | — | — | 2.50 | 2.38 | 2.62 | — |
| — | 57.80 | 60.70 | 59.25 | +0.88 | 32.2% | 220 | — | — | 3.52 | 3.25 | 3.80 | — |
| — | 49.55 | 51.95 | 50.75 | +0.84 | 31.5% | 230 | 31.5% | -0.16 | 4.92 | 4.45 | 5.40 | — |
| — | 41.65 | 44.75 | 43.20 | +0.79 | 30.8% | 240 | 30.8% | -0.21 | 7.12 | 6.75 | 7.50 | — |
| — | 34.45 | 37.05 | 35.75 | +0.73 | 30.2% | 250 | 30.2% | -0.27 | 9.60 | 8.80 | 10.40 | — |
| — | 28.30 | 31.00 | 29.65 | +0.67 | 29.7% | 260 | 29.7% | -0.34 | 13.30 | 12.80 | 13.80 | — |
| — | 22.70 | 24.45 | 23.57 | +0.59 | 29.1% | 270 | 29.1% | -0.42 | 17.38 | 16.85 | 17.90 | — |
| — | 17.75 | 19.50 | 18.62 | +0.52 | 28.6% | 280 | 28.6% | -0.50 | 22.40 | 21.85 | 22.95 | — |
| — | 13.65 | 15.45 | 14.55 | +0.44 | 28.2% | 290 | 28.2% | -0.58 | 27.90 | 26.85 | 28.95 | — |
| — | 10.25 | 11.70 | 10.97 | +0.37 | 27.8% | 300 | 27.8% | -0.66 | 34.77 | 33.35 | 36.20 | — |
| — | 7.60 | 8.70 | 8.15 | +0.30 | 27.5% | 310 | 27.5% | -0.73 | 41.95 | 40.70 | 43.20 | — |
| — | 5.95 | 6.60 | 6.28 | +0.24 | 27.2% | 320 | 27.2% | -0.80 | 50.10 | 48.85 | 51.35 | — |
| — | 3.25 | 4.80 | 4.03 | +0.19 | 27.0% | 330 | 27.0% | -0.87 | 58.75 | 57.45 | 60.05 | — |
| — | 2.95 | 4.15 | 3.55 | +0.14 | 26.9% | 340 | 26.9% | -0.93 | 68.08 | 66.60 | 69.55 | — |
| — | 2.12 | 2.64 | 2.38 | +0.11 | 26.9% | 350 | 26.9% | -0.97 | 77.45 | 76.15 | 78.75 | — |
| — | 1.41 | 2.09 | 1.75 | +0.08 | 27.0% | 360 | 27.0% | -1.00 | 87.53 | 86.20 | 88.85 | — |
| — | 1.01 | 1.46 | 1.24 | +0.06 | 27.2% | 370 | 27.2% | -1.00 | 97.17 | 95.50 | 98.85 | — |
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.