Spot 274.70
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 54.50 | 58.20 | 56.35 | +0.94 | 54.5% | 220 | 54.5% | -0.06 | — | — | 3.00 | 10 |
| 0 | 49.90 | 53.70 | 51.80 | +0.92 | 53.3% | 225 | 53.3% | -0.08 | 1.88 | 0.35 | 3.40 | — |
| — | 45.40 | 49.20 | 47.30 | +0.90 | 52.3% | 230 | 52.3% | -0.10 | 2.02 | 0.45 | 3.60 | — |
| — | 41.10 | 44.90 | 43.00 | +0.88 | 51.5% | 235 | 51.5% | -0.12 | 2.85 | 1.20 | 4.50 | — |
| — | 36.90 | 40.90 | 38.90 | +0.85 | 50.8% | 240 | 50.8% | -0.15 | 3.45 | 2.00 | 4.90 | — |
| — | 33.00 | 36.90 | 34.95 | +0.81 | 50.2% | 245 | 50.2% | -0.19 | 4.80 | 3.10 | 6.50 | — |
| — | 29.20 | 33.00 | 31.10 | +0.78 | 49.8% | 250 | 49.8% | -0.23 | 5.20 | 3.80 | 6.60 | — |
| — | 25.70 | 29.50 | 27.60 | +0.73 | 49.4% | 255 | 49.4% | -0.27 | 6.90 | 6.20 | 7.60 | — |
| — | 23.00 | 25.60 | 24.30 | +0.69 | 49.2% | 260 | 49.2% | -0.31 | 9.20 | 7.80 | 10.60 | — |
| — | 20.00 | 22.70 | 21.35 | +0.64 | 49.0% | 265 | 49.0% | -0.36 | 10.90 | 10.00 | 11.80 | — |
| — | 17.10 | 20.10 | 18.60 | — | — | 270 | 48.9% | -0.42 | 12.60 | 11.50 | 13.70 | — |
| — | 14.30 | 17.60 | 15.95 | +0.53 | 48.9% | 275 | 48.9% | -0.47 | 15.40 | 14.70 | 16.10 | — |
| — | 11.90 | 14.90 | 13.40 | +0.48 | 48.9% | 280 | 48.9% | -0.52 | 18.00 | 17.10 | 18.90 | — |
| — | 10.10 | 12.40 | 11.25 | — | — | 285 | 49.0% | -0.57 | 20.95 | 20.00 | 21.90 | — |
| — | 8.20 | 11.50 | 9.85 | — | — | 290 | — | — | 24.25 | 23.30 | 25.20 | — |
| — | 6.90 | 10.00 | 8.45 | — | — | 295 | — | — | 27.90 | 26.10 | 29.70 | — |
| — | 4.70 | 8.30 | 6.50 | — | — | 300 | — | — | 31.55 | 29.80 | 33.30 | — |
| — | 4.10 | 7.60 | 5.85 | — | — | 305 | — | — | 35.10 | 33.10 | 37.10 | — |
| — | 3.00 | 6.60 | 4.80 | — | — | 310 | — | — | 39.40 | 37.70 | 41.10 | — |
| — | 2.10 | 5.70 | 3.90 | — | — | 315 | — | — | 43.60 | 42.00 | 45.20 | — |
| — | 2.20 | 4.50 | 3.35 | — | — | 320 | — | — | 47.60 | 45.70 | 49.50 | — |
| — | 0.80 | 4.00 | 2.40 | — | — | 325 | — | — | 52.05 | 50.20 | 53.90 | — |
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.