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 | |
| — | 93.00 | 95.30 | 94.15 | +0.93 | 47.4% | 185 | 47.4% | -0.07 | 2.98 | 2.55 | 3.40 | — |
| — | 88.10 | 91.40 | 89.75 | +0.92 | 46.8% | 190 | 46.8% | -0.08 | 3.42 | 2.15 | 4.70 | — |
| — | 83.80 | 87.10 | 85.45 | +0.91 | 46.3% | 195 | 46.3% | -0.09 | 3.98 | 2.65 | 5.30 | — |
| — | 79.30 | 82.80 | 81.05 | +0.90 | 45.8% | 200 | 45.8% | -0.11 | 5.00 | 3.30 | 6.70 | — |
| — | 70.90 | 74.70 | 72.80 | +0.87 | 44.9% | 210 | 44.9% | -0.14 | 6.75 | 5.20 | 8.30 | — |
| — | 63.60 | 66.40 | 65.00 | +0.83 | 44.3% | 220 | 44.3% | -0.17 | 9.05 | 7.70 | 10.40 | — |
| — | 56.40 | 59.50 | 57.95 | +0.79 | 43.8% | 230 | 43.8% | -0.21 | 11.50 | 10.10 | 12.90 | — |
| — | 49.70 | 52.10 | 50.90 | +0.75 | 43.4% | 240 | 43.4% | -0.26 | 13.70 | 12.00 | 15.40 | — |
| — | 43.30 | 46.50 | 44.90 | +0.70 | 43.1% | 250 | 43.1% | -0.31 | 17.55 | 16.60 | 18.50 | — |
| — | 37.50 | 40.80 | 39.15 | +0.65 | 42.8% | 260 | 42.8% | -0.36 | 21.15 | 19.90 | 22.40 | — |
| — | 32.40 | 35.30 | 33.85 | +0.60 | 42.7% | 270 | 42.7% | -0.41 | 26.90 | 25.20 | 28.60 | — |
| — | 27.50 | 30.90 | 29.20 | +0.55 | 42.5% | 280 | 42.5% | -0.46 | 31.80 | 29.90 | 33.70 | — |
| — | 23.50 | 26.50 | 25.00 | +0.49 | 42.4% | 290 | 42.4% | -0.51 | 37.05 | 35.60 | 38.50 | — |
| — | 20.20 | 22.20 | 21.20 | +0.44 | 42.3% | 300 | 42.3% | -0.56 | 43.75 | 41.70 | 45.80 | — |
| — | 16.90 | 19.10 | 18.00 | +0.40 | 42.2% | 310 | 42.2% | -0.61 | 50.25 | 48.80 | 51.70 | — |
| — | 14.30 | 16.80 | 15.55 | +0.35 | 42.2% | 320 | 42.2% | -0.66 | 57.40 | 56.00 | 58.80 | — |
| — | 11.30 | 14.40 | 12.85 | +0.31 | 42.1% | 330 | 42.1% | -0.70 | 65.55 | 64.10 | 67.00 | — |
| — | 9.30 | 12.60 | 10.95 | +0.27 | 42.1% | 340 | 42.1% | -0.74 | 73.10 | 71.90 | 74.30 | — |
| — | 7.40 | 10.80 | 9.10 | +0.24 | 42.1% | 350 | 42.1% | -0.78 | 81.65 | 80.10 | 83.20 | — |
| — | 6.20 | 9.50 | 7.85 | +0.21 | 42.1% | 360 | 42.1% | -0.81 | 90.05 | 88.30 | 91.80 | — |
| — | 4.60 | 8.30 | 6.45 | +0.18 | 42.1% | 370 | 42.1% | -0.84 | 98.90 | 97.20 | 100.60 | — |
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.