Spot 273.65
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.30 | 99.00 | 95.15 | +0.92 | 61.9% | 185 | — | — | 3.51 | 2.72 | 4.30 | — |
| — | 86.65 | 94.80 | 90.72 | — | — | 190 | 61.6% | -0.09 | 4.30 | 3.50 | 5.10 | — |
| — | 83.85 | 90.75 | 87.30 | +0.90 | 61.3% | 195 | — | — | 5.12 | 4.30 | 5.95 | — |
| — | 78.85 | 85.40 | 82.12 | +0.88 | 61.1% | 200 | — | — | 5.95 | 5.20 | 6.70 | — |
| — | 71.25 | 78.75 | 75.00 | — | — | 210 | 60.6% | -0.15 | 7.67 | 5.85 | 9.50 | — |
| — | 64.70 | 71.00 | 67.85 | — | — | 220 | 60.3% | -0.19 | 10.03 | 9.10 | 10.95 | — |
| — | 56.15 | 63.45 | 59.80 | +0.77 | 60.1% | 230 | 60.1% | -0.23 | 13.00 | 10.65 | 15.35 | — |
| — | 50.15 | 55.90 | 53.02 | +0.73 | 59.9% | 240 | — | — | 15.85 | 14.15 | 17.55 | — |
| — | 44.35 | 51.55 | 47.95 | — | — | 250 | — | — | 19.90 | 17.70 | 22.10 | — |
| — | 38.85 | 44.25 | 41.55 | — | — | 260 | — | — | 25.00 | 23.15 | 26.85 | — |
| — | 33.90 | 39.80 | 36.85 | — | — | 270 | — | — | 29.55 | 27.45 | 31.65 | — |
| — | 30.45 | 36.25 | 33.35 | +0.55 | 59.6% | 280 | 59.6% | -0.46 | 34.88 | 31.70 | 38.05 | — |
| — | 26.40 | 30.85 | 28.62 | +0.50 | 59.5% | 290 | 59.5% | -0.50 | 41.25 | 37.50 | 45.00 | — |
| — | 23.95 | 27.05 | 25.50 | +0.46 | 59.6% | 300 | 59.6% | -0.55 | 47.50 | 45.20 | 49.80 | — |
| — | 20.85 | 23.70 | 22.27 | +0.42 | 59.6% | 310 | 59.6% | -0.59 | 54.83 | 52.15 | 57.50 | — |
| — | 17.15 | 19.70 | 18.43 | +0.38 | 59.6% | 320 | 59.6% | -0.63 | 61.73 | 59.35 | 64.10 | — |
| — | 14.85 | 17.05 | 15.95 | +0.34 | 59.7% | 330 | 59.7% | -0.67 | 69.25 | 66.90 | 71.60 | — |
| — | 13.30 | 14.85 | 14.07 | +0.31 | 59.8% | 340 | 59.8% | -0.71 | 77.03 | 74.60 | 79.45 | — |
| — | 11.60 | 12.95 | 12.28 | +0.28 | 59.9% | 350 | 59.9% | -0.74 | 85.42 | 81.85 | 89.00 | — |
| — | 9.70 | 11.35 | 10.53 | +0.25 | 60.0% | 360 | 60.0% | -0.77 | 93.75 | 90.40 | 97.10 | — |
| — | 8.10 | 11.85 | 9.97 | +0.22 | 60.1% | 370 | 60.1% | -0.80 | 102.42 | 99.10 | 105.75 | — |
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.