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 | |
| — | 101.65 | 106.05 | 103.85 | +0.88 | 65.0% | 185 | 65.0% | -0.13 | 9.78 | 8.65 | 10.90 | — |
| — | 96.95 | 101.55 | 99.25 | +0.86 | 64.8% | 190 | 64.8% | -0.14 | 10.85 | 9.65 | 12.05 | — |
| — | 92.45 | 97.90 | 95.17 | +0.85 | 64.7% | 195 | 64.7% | -0.15 | 11.80 | 10.95 | 12.65 | — |
| — | 89.15 | 94.30 | 91.72 | +0.84 | 64.6% | 200 | 64.6% | -0.16 | 13.62 | 12.30 | 14.95 | — |
| — | 82.60 | 87.20 | 84.90 | +0.81 | 64.3% | 210 | 64.3% | -0.19 | 16.40 | 15.05 | 17.75 | — |
| — | 76.25 | 81.00 | 78.62 | +0.78 | 64.1% | 220 | 64.1% | -0.22 | 19.18 | 16.80 | 21.55 | — |
| — | 71.30 | 74.90 | 73.10 | +0.75 | 63.9% | 230 | 63.9% | -0.26 | 23.40 | 21.90 | 24.90 | — |
| — | 65.40 | 70.80 | 68.10 | +0.72 | 63.8% | 240 | 63.8% | -0.29 | 27.23 | 24.45 | 30.00 | — |
| — | 60.05 | 63.70 | 61.88 | +0.68 | 63.6% | 250 | 63.6% | -0.32 | 32.20 | 30.25 | 34.15 | — |
| — | 53.10 | 58.95 | 56.02 | +0.65 | 63.5% | 260 | 63.5% | -0.36 | 37.23 | 34.90 | 39.55 | — |
| — | 50.25 | 53.80 | 52.02 | +0.62 | 63.4% | 270 | 63.4% | -0.39 | 41.55 | 40.10 | 43.00 | — |
| — | 45.80 | 49.40 | 47.60 | +0.59 | 63.3% | 280 | 63.3% | -0.42 | 47.02 | 45.15 | 48.90 | — |
| — | 41.75 | 45.55 | 43.65 | +0.55 | 63.3% | 290 | 63.3% | -0.46 | 52.50 | 50.75 | 54.25 | — |
| — | 35.85 | 41.70 | 38.77 | +0.52 | 63.2% | 300 | 63.2% | -0.49 | 60.00 | 59.15 | 60.85 | — |
| — | 34.95 | 38.00 | 36.48 | +0.49 | 63.2% | 310 | 63.2% | -0.52 | 66.47 | 63.95 | 69.00 | — |
| — | 32.15 | 35.25 | 33.70 | +0.46 | 63.2% | 320 | 63.2% | -0.55 | 72.85 | 70.30 | 75.40 | — |
| — | 28.30 | 32.05 | 30.18 | +0.43 | 63.2% | 330 | 63.2% | -0.58 | 80.10 | 77.60 | 82.60 | — |
| — | 25.60 | 29.30 | 27.45 | +0.41 | 63.2% | 340 | 63.2% | -0.61 | 87.62 | 84.90 | 90.35 | — |
| — | 23.15 | 27.10 | 25.12 | +0.38 | 63.2% | 350 | 63.2% | -0.64 | 95.20 | 92.50 | 97.90 | — |
| — | 20.70 | 25.35 | 23.02 | +0.36 | 63.2% | 360 | 63.2% | -0.66 | 102.67 | 100.25 | 105.10 | — |
| — | 18.60 | 23.15 | 20.88 | +0.33 | 63.3% | 370 | 63.3% | -0.69 | — | — | — | — |
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.