Spot 274.01
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.75 | 59.60 | 56.67 | +0.92 | 59.4% | 220 | 59.4% | -0.08 | 2.37 | 1.75 | 2.99 | — |
| — | 49.65 | 55.20 | 52.42 | +0.90 | 59.2% | 225 | 59.2% | -0.10 | 2.38 | 1.88 | 2.88 | — |
| — | 45.40 | 50.90 | 48.15 | +0.87 | 59.1% | 230 | 59.1% | -0.13 | 2.94 | 2.39 | 3.50 | — |
| — | 41.25 | 47.45 | 44.35 | +0.84 | 59.0% | 235 | 59.0% | -0.16 | 4.65 | 3.30 | 6.00 | — |
| — | 37.35 | 42.85 | 40.10 | +0.81 | 59.0% | 240 | 59.0% | -0.19 | 5.72 | 4.50 | 6.95 | — |
| — | 34.30 | 39.05 | 36.67 | +0.78 | 58.9% | 245 | 58.9% | -0.22 | 5.53 | 3.60 | 7.45 | — |
| — | 30.75 | 35.50 | 33.12 | +0.74 | 58.9% | 250 | 58.9% | -0.26 | 7.70 | 7.00 | 8.40 | — |
| — | 27.40 | 32.15 | 29.77 | +0.70 | 58.8% | 255 | 58.8% | -0.30 | 10.00 | 8.70 | 11.30 | — |
| — | 23.65 | 29.00 | 26.32 | +0.66 | 58.8% | 260 | 58.8% | -0.34 | 10.80 | 9.75 | 11.85 | — |
| — | 21.15 | 26.10 | 23.62 | +0.62 | 58.7% | 265 | 58.7% | -0.38 | 13.12 | 12.00 | 14.25 | — |
| — | 18.55 | 23.05 | 20.80 | +0.58 | 58.7% | 270 | 58.7% | -0.43 | 15.47 | 13.15 | 17.80 | — |
| — | 15.55 | 21.05 | 18.30 | +0.53 | 58.6% | 275 | 58.6% | -0.47 | 18.12 | 15.45 | 20.80 | — |
| — | 15.25 | 18.45 | 16.85 | +0.49 | 58.6% | 280 | 58.6% | -0.51 | 21.48 | 19.00 | 23.95 | — |
| — | 12.90 | 16.35 | 14.62 | +0.45 | 58.5% | 285 | 58.5% | -0.55 | 24.00 | 21.85 | 26.15 | — |
| — | 10.90 | 15.20 | 13.05 | +0.41 | 58.5% | 290 | 58.5% | -0.60 | 26.93 | 25.05 | 28.80 | — |
| — | 8.40 | 12.55 | 10.47 | +0.37 | 58.4% | 295 | 58.4% | -0.64 | 30.35 | 27.95 | 32.75 | — |
| — | 8.50 | 11.90 | 10.20 | +0.33 | 58.4% | 300 | 58.4% | -0.67 | 33.85 | 31.40 | 36.30 | — |
| — | 6.80 | 9.75 | 8.28 | — | — | 305 | 58.4% | -0.71 | 37.27 | 35.15 | 39.40 | — |
| — | 6.10 | 7.70 | 6.90 | — | — | 310 | 58.4% | -0.74 | 41.17 | 39.00 | 43.35 | — |
| — | 4.50 | 7.30 | 5.90 | — | — | 315 | 58.5% | -0.77 | 45.77 | 43.05 | 48.50 | — |
| — | 4.30 | 6.25 | 5.28 | — | — | 320 | — | — | 49.98 | 47.20 | 52.75 | — |
| — | 2.95 | 5.30 | 4.12 | — | — | 325 | — | — | 53.48 | 50.80 | 56.15 | — |
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.