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 | |
| — | 98.80 | 104.45 | 101.62 | +0.88 | 64.6% | 185 | 64.6% | -0.12 | 8.38 | 6.00 | 10.75 | — |
| — | 93.00 | 101.30 | 97.15 | +0.87 | 64.3% | 190 | 64.3% | -0.13 | 8.72 | 6.50 | 10.95 | — |
| — | 89.60 | 97.50 | 93.55 | +0.85 | 64.1% | 195 | 64.1% | -0.15 | 10.32 | 7.75 | 12.90 | — |
| — | 85.60 | 92.15 | 88.88 | +0.84 | 63.9% | 200 | 63.9% | -0.16 | 11.70 | 10.45 | 12.95 | — |
| — | 79.25 | 86.65 | 82.95 | +0.81 | 63.6% | 210 | 63.6% | -0.19 | 14.47 | 11.75 | 17.20 | — |
| — | 72.10 | 78.95 | 75.53 | +0.78 | 63.2% | 220 | 63.2% | -0.22 | 18.30 | 16.40 | 20.20 | — |
| — | 65.85 | 72.75 | 69.30 | +0.75 | 63.0% | 230 | 63.0% | -0.25 | 20.85 | 17.75 | 23.95 | — |
| — | 60.30 | 65.40 | 62.85 | +0.72 | 62.7% | 240 | 62.7% | -0.29 | 25.12 | 22.25 | 28.00 | — |
| — | 54.75 | 59.95 | 57.35 | +0.68 | 62.5% | 250 | 62.5% | -0.32 | 29.35 | 27.50 | 31.20 | — |
| — | 50.15 | 55.15 | 52.65 | +0.65 | 62.3% | 260 | 62.3% | -0.36 | 34.27 | 31.40 | 37.15 | — |
| — | 45.50 | 50.65 | 48.08 | +0.61 | 62.2% | 270 | 62.2% | -0.39 | 39.27 | 36.95 | 41.60 | — |
| — | 41.35 | 47.05 | 44.20 | +0.58 | 62.1% | 280 | 62.1% | -0.43 | 44.62 | 42.05 | 47.20 | — |
| — | 37.95 | 43.25 | 40.60 | +0.55 | 62.0% | 290 | 62.0% | -0.46 | 51.23 | 49.35 | 53.10 | — |
| — | 34.00 | 39.30 | 36.65 | +0.51 | 61.9% | 300 | 61.9% | -0.50 | 57.30 | 55.30 | 59.30 | — |
| — | 30.90 | 34.60 | 32.75 | +0.48 | 61.8% | 310 | 61.8% | -0.53 | 63.80 | 60.85 | 66.75 | — |
| — | 27.55 | 33.20 | 30.38 | +0.45 | 61.8% | 320 | 61.8% | -0.56 | 70.38 | 67.80 | 72.95 | — |
| — | 25.00 | 30.75 | 27.88 | +0.42 | 61.8% | 330 | 61.8% | -0.59 | 77.20 | 74.35 | 80.05 | — |
| — | 22.50 | 28.00 | 25.25 | +0.39 | 61.8% | 340 | 61.8% | -0.62 | 85.45 | 82.65 | 88.25 | — |
| — | 20.45 | 25.75 | 23.10 | +0.37 | 61.8% | 350 | 61.8% | -0.65 | 92.50 | 89.95 | 95.05 | — |
| — | 16.80 | 23.20 | 20.00 | +0.34 | 61.8% | 360 | 61.8% | -0.68 | 100.78 | 98.25 | 103.30 | — |
| — | 16.60 | 20.35 | 18.48 | +0.32 | 61.9% | 370 | 61.9% | -0.70 | 109.22 | 106.40 | 112.05 | — |
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.