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 | |
| — | 53.36 | 56.68 | 55.02 | +0.91 | 26.7% | 225 | 26.7% | -0.10 | 2.29 | 2.26 | 2.32 | — |
| — | 48.83 | 52.26 | 50.55 | +0.89 | 25.8% | 230 | 25.8% | -0.11 | 2.67 | 2.64 | 2.70 | — |
| — | 44.39 | 47.86 | 46.12 | +0.87 | 25.0% | 235 | 25.0% | -0.13 | 3.14 | 3.11 | 3.17 | — |
| — | 40.08 | 43.57 | 41.83 | +0.85 | 24.1% | 240 | 24.1% | -0.15 | 3.71 | 3.67 | 3.74 | — |
| — | 37.48 | 37.91 | 37.70 | +0.82 | 23.4% | 245 | 23.4% | -0.18 | 4.38 | 4.34 | 4.43 | — |
| — | 33.45 | 33.79 | 33.62 | +0.79 | 22.6% | 250 | 22.6% | -0.21 | 5.20 | 5.15 | 5.25 | — |
| — | 29.45 | 29.65 | 29.55 | +0.76 | 21.9% | 255 | 21.9% | -0.25 | 6.18 | 6.13 | 6.24 | — |
| — | 25.69 | 25.86 | 25.77 | +0.72 | 21.3% | 260 | 21.3% | -0.29 | 7.37 | 7.31 | 7.42 | — |
| — | 22.13 | 22.33 | 22.23 | +0.67 | 20.7% | 265 | 20.7% | -0.34 | 8.78 | 8.71 | 8.85 | — |
| — | 18.86 | 19.00 | 18.93 | +0.62 | 20.1% | 270 | 20.1% | -0.39 | 10.45 | 10.38 | 10.52 | — |
| — | 15.80 | 15.98 | 15.89 | +0.57 | 19.6% | 275 | 19.6% | -0.45 | 12.43 | 12.34 | 12.52 | — |
| — | 13.08 | 13.23 | 13.15 | +0.51 | 19.2% | 280 | 19.2% | -0.51 | 14.71 | 14.62 | 14.81 | — |
| — | 10.68 | 10.80 | 10.74 | +0.46 | 18.8% | 285 | 18.8% | -0.58 | 17.36 | 17.26 | 17.46 | — |
| — | 8.56 | 8.69 | 8.62 | +0.40 | 18.4% | 290 | 18.4% | -0.65 | 20.36 | 20.04 | 20.68 | — |
| — | 6.80 | 6.90 | 6.85 | +0.34 | 18.1% | 295 | 18.1% | -0.71 | 23.68 | 23.34 | 24.03 | — |
| — | 5.32 | 5.40 | 5.36 | +0.29 | 17.9% | 300 | 17.9% | -0.77 | 27.34 | 26.98 | 27.70 | — |
| — | 4.09 | 4.21 | 4.15 | +0.24 | 17.7% | 305 | 17.7% | -0.82 | 31.31 | 30.93 | 31.69 | — |
| — | 3.13 | 3.19 | 3.16 | +0.19 | 17.6% | 310 | 17.6% | -0.87 | 35.95 | 34.39 | 37.52 | — |
| — | 2.36 | 2.42 | 2.39 | +0.15 | 17.5% | 315 | 17.5% | -0.93 | 40.58 | 39.07 | 42.08 | — |
| — | 1.77 | 1.83 | 1.80 | +0.12 | 17.4% | 320 | 17.4% | -0.98 | 45.47 | 44.02 | 46.92 | — |
| — | 0.98 | 1.04 | 1.01 | +0.07 | 17.4% | 330 | 17.4% | -1.00 | 55.45 | 53.99 | 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.