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 | |
| — | 91.60 | 97.55 | 94.58 | — | — | 185 | 66.7% | -0.07 | 3.65 | 2.70 | 4.60 | — |
| — | 88.15 | 92.65 | 90.40 | +0.92 | 66.3% | 190 | 66.3% | -0.08 | 3.80 | 3.35 | 4.25 | — |
| — | 82.95 | 88.40 | 85.67 | +0.90 | 66.0% | 195 | 66.0% | -0.10 | 4.53 | 3.05 | 6.00 | — |
| — | 80.70 | 84.20 | 82.45 | +0.89 | 65.8% | 200 | — | — | 5.22 | 4.70 | 5.75 | — |
| — | 71.70 | 76.15 | 73.92 | +0.86 | 65.3% | 210 | — | — | 7.88 | 6.50 | 9.25 | — |
| — | 63.50 | 68.60 | 66.05 | +0.82 | 65.0% | 220 | — | — | 9.62 | 9.10 | 10.15 | — |
| — | 58.25 | 61.50 | 59.88 | +0.78 | 64.7% | 230 | 64.7% | -0.22 | 12.57 | 12.00 | 13.15 | — |
| — | 49.60 | 54.95 | 52.27 | +0.73 | 64.5% | 240 | — | — | 16.85 | 15.15 | 18.55 | — |
| — | 43.25 | 49.45 | 46.35 | +0.69 | 64.4% | 250 | — | — | 20.45 | 18.45 | 22.45 | — |
| — | 39.90 | 43.40 | 41.65 | +0.64 | 64.3% | 260 | 64.3% | -0.36 | 25.02 | 23.05 | 27.00 | — |
| — | 34.95 | 38.45 | 36.70 | +0.59 | 64.2% | 270 | 64.2% | -0.41 | 28.15 | 26.15 | 30.15 | — |
| — | 30.55 | 33.95 | 32.25 | +0.54 | 64.2% | 280 | — | — | 34.55 | 32.15 | 36.95 | — |
| — | 26.10 | 29.20 | 27.65 | +0.50 | 64.2% | 290 | 64.2% | -0.51 | 40.17 | 38.70 | 41.65 | — |
| — | 22.70 | 25.25 | 23.98 | — | — | 300 | 64.3% | -0.55 | 46.77 | 45.00 | 48.55 | — |
| — | 17.80 | 21.40 | 19.60 | +0.41 | 64.3% | 310 | 64.3% | -0.60 | 53.62 | 51.35 | 55.90 | — |
| — | 16.60 | 18.75 | 17.68 | — | — | 320 | — | — | 61.20 | 58.80 | 63.60 | — |
| — | 14.20 | 17.15 | 15.68 | — | — | 330 | 64.4% | -0.68 | 68.53 | 66.15 | 70.90 | — |
| — | 11.90 | 14.85 | 13.38 | +0.30 | 64.5% | 340 | 64.5% | -0.71 | 76.45 | 74.05 | 78.85 | — |
| — | 10.90 | 12.60 | 11.75 | +0.26 | 64.6% | 350 | 64.6% | -0.75 | 84.05 | 82.25 | 85.85 | — |
| — | 9.45 | 11.25 | 10.35 | +0.23 | 64.7% | 360 | 64.7% | -0.78 | 93.33 | 90.65 | 96.00 | — |
| — | 8.00 | 9.80 | 8.90 | +0.21 | 64.8% | 370 | 64.8% | -0.81 | 101.97 | 99.30 | 104.65 | — |
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.