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 | |
| — | 90.20 | 93.90 | 92.05 | — | — | 185 | — | — | 1.05 | 0.20 | 1.90 | — |
| — | 85.50 | 88.50 | 87.00 | — | — | 190 | — | — | 1.32 | 0.10 | 2.55 | — |
| — | 80.80 | 83.80 | 82.30 | — | — | 195 | — | — | 1.68 | 0.40 | 2.95 | — |
| — | 76.90 | 79.50 | 78.20 | — | — | 200 | — | — | 2.35 | 1.40 | 3.30 | — |
| — | 67.80 | 70.10 | 68.95 | — | — | 210 | — | — | 3.17 | 2.15 | 4.20 | — |
| — | 59.00 | 61.70 | 60.35 | — | — | 220 | — | — | 4.35 | 3.10 | 5.60 | — |
| — | 51.40 | 53.60 | 52.50 | — | — | 230 | — | — | 6.25 | 5.90 | 6.60 | — |
| — | 43.10 | 46.20 | 44.65 | — | — | 240 | — | — | 8.95 | 8.00 | 9.90 | — |
| — | 36.40 | 38.80 | 37.60 | — | — | 250 | — | — | 12.05 | 11.10 | 13.00 | — |
| — | 30.50 | 33.30 | 31.90 | — | — | 260 | — | — | 15.45 | 14.80 | 16.10 | — |
| — | 25.00 | 27.60 | 26.30 | — | — | 270 | — | — | 19.85 | 18.70 | 21.00 | — |
| — | 20.30 | 22.70 | 21.50 | +0.52 | 41.9% | 280 | 41.9% | -0.49 | 25.25 | 24.40 | 26.10 | — |
| — | 16.00 | 18.70 | 17.35 | +0.45 | 41.7% | 290 | 41.7% | -0.55 | 30.95 | 30.00 | 31.90 | — |
| — | 12.90 | 15.80 | 14.35 | +0.39 | 41.6% | 300 | 41.6% | -0.62 | 37.70 | 36.70 | 38.70 | — |
| — | 9.60 | 11.70 | 10.65 | +0.33 | 41.6% | 310 | 41.6% | -0.68 | 44.45 | 43.10 | 45.80 | — |
| — | 7.60 | 10.50 | 9.05 | +0.28 | 41.5% | 320 | 41.5% | -0.73 | 52.15 | 50.90 | 53.40 | — |
| — | 5.30 | 8.20 | 6.75 | +0.23 | 41.5% | 330 | 41.5% | -0.78 | 60.65 | 59.00 | 62.30 | — |
| — | 3.70 | 6.80 | 5.25 | +0.19 | 41.5% | 340 | 41.5% | -0.82 | 69.10 | 67.50 | 70.70 | — |
| — | 3.70 | 6.00 | 4.85 | +0.15 | 41.6% | 350 | 41.6% | -0.86 | 78.10 | 76.50 | 79.70 | — |
| — | 1.75 | 4.40 | 3.08 | +0.13 | 41.7% | 360 | 41.7% | -0.90 | 87.05 | 85.40 | 88.70 | — |
| — | 0.95 | 3.50 | 2.23 | +0.10 | 41.8% | 370 | 41.8% | -0.93 | 96.70 | 95.20 | 98.20 | — |
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.