Spot 274.97
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.74 | 53.94 | 52.34 | +0.94 | 28.3% | 225 | 28.3% | -0.06 | 1.14 | 1.12 | 1.16 | — |
| — | 46.01 | 49.26 | 47.63 | +0.93 | 27.1% | 230 | 27.1% | -0.08 | 1.36 | 1.34 | 1.38 | — |
| — | 41.34 | 44.69 | 43.02 | +0.91 | 25.9% | 235 | 25.9% | -0.09 | 1.65 | 1.62 | 1.67 | — |
| — | 36.83 | 40.18 | 38.51 | +0.89 | 24.8% | 240 | 24.8% | -0.11 | 2.00 | 1.98 | 2.03 | — |
| — | 32.38 | 35.76 | 34.07 | +0.87 | 23.7% | 245 | 23.7% | -0.14 | 2.46 | 2.43 | 2.50 | — |
| — | 29.70 | 29.91 | 29.80 | +0.84 | 22.7% | 250 | 22.7% | -0.17 | 3.06 | 3.03 | 3.10 | — |
| — | 25.50 | 25.82 | 25.66 | +0.80 | 21.8% | 255 | 21.8% | -0.21 | 3.83 | 3.79 | 3.86 | — |
| — | 21.53 | 21.67 | 21.60 | +0.75 | 21.0% | 260 | 21.0% | -0.26 | 4.80 | 4.76 | 4.84 | — |
| — | 17.80 | 17.94 | 17.87 | +0.69 | 20.2% | 265 | 20.2% | -0.32 | 6.04 | 6.01 | 6.08 | — |
| — | 14.37 | 14.51 | 14.44 | +0.63 | 19.5% | 270 | 19.5% | -0.39 | 7.62 | 7.59 | 7.65 | — |
| — | 11.31 | 11.42 | 11.37 | +0.55 | 18.8% | 275 | 18.8% | -0.46 | 9.57 | 9.52 | 9.62 | — |
| — | 8.68 | 8.77 | 8.72 | +0.47 | 18.3% | 280 | 18.3% | -0.54 | 11.94 | 11.88 | 12.00 | — |
| — | 6.48 | 6.55 | 6.51 | +0.39 | 17.9% | 285 | 17.9% | -0.63 | 14.85 | 14.69 | 15.00 | — |
| — | 4.72 | 4.76 | 4.74 | +0.32 | 17.5% | 290 | 17.5% | -0.71 | 18.05 | 17.98 | 18.12 | — |
| — | 3.32 | 3.38 | 3.35 | +0.25 | 17.3% | 295 | 17.3% | -0.78 | 21.82 | 21.63 | 22.01 | — |
| — | 2.29 | 2.34 | 2.31 | +0.19 | 17.1% | 300 | 17.1% | -0.85 | 26.12 | 24.54 | 27.71 | — |
| — | 1.55 | 1.59 | 1.57 | +0.14 | 17.0% | 305 | 17.0% | -0.91 | 30.65 | 29.12 | 32.18 | — |
| — | 1.04 | 1.08 | 1.06 | +0.10 | 16.9% | 310 | 16.9% | -0.97 | 35.47 | 34.01 | 36.93 | — |
| — | 0.69 | 0.73 | 0.71 | +0.07 | 17.0% | 315 | 17.0% | -1.00 | 40.47 | 39.02 | 41.92 | — |
| — | 0.47 | 0.48 | 0.47 | +0.05 | 17.2% | 320 | 17.2% | -1.00 | 45.48 | 44.03 | 46.92 | — |
| — | 0.22 | 0.24 | 0.23 | +0.03 | 17.6% | 330 | 17.6% | -1.00 | 55.48 | 54.03 | 56.92 | — |
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.