Spot 274.60
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.70 | 88.60 | 86.65 | +0.98 | 38.4% | 190 | 38.4% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 80.20 | 83.50 | 81.85 | +0.97 | 38.6% | 195 | 38.6% | -0.03 | — | — | 2.45 | — |
| — | 75.20 | 78.80 | 77.00 | +0.96 | 38.5% | 200 | 38.5% | -0.04 | — | — | 2.65 | — |
| — | 66.00 | 69.10 | 67.55 | +0.94 | 37.6% | 210 | 37.6% | -0.06 | — | — | 3.00 | — |
| — | 56.70 | 59.90 | 58.30 | +0.91 | 36.2% | 220 | 36.2% | -0.09 | 1.75 | 0.20 | 3.30 | — |
| — | 48.30 | 51.20 | 49.75 | +0.88 | 34.8% | 230 | 34.8% | -0.12 | 2.50 | 1.90 | 3.10 | — |
| — | 40.10 | 43.00 | 41.55 | +0.83 | 33.6% | 240 | 33.6% | -0.18 | 4.15 | 3.60 | 4.70 | — |
| — | 32.90 | 35.60 | 34.25 | +0.76 | 32.6% | 250 | 32.6% | -0.24 | 6.80 | 6.50 | 7.10 | — |
| — | 25.90 | 29.00 | 27.45 | +0.68 | 32.0% | 260 | 32.0% | -0.32 | 9.45 | 8.50 | 10.40 | — |
| — | 20.20 | 22.90 | 21.55 | +0.59 | 31.6% | 270 | 31.6% | -0.41 | 14.15 | 13.60 | 14.70 | — |
| — | 15.60 | 18.00 | 16.80 | +0.50 | 31.4% | 280 | 31.4% | -0.50 | 18.95 | 17.80 | 20.10 | — |
| — | 11.70 | 13.60 | 12.65 | +0.41 | 31.3% | 290 | 31.3% | -0.60 | 25.45 | 24.40 | 26.50 | — |
| — | 8.50 | 10.10 | 9.30 | +0.33 | 31.2% | 300 | 31.2% | -0.69 | 31.80 | 30.20 | 33.40 | — |
| — | 5.90 | 7.30 | 6.60 | +0.26 | 31.1% | 310 | 31.1% | -0.77 | 39.15 | 37.90 | 40.40 | — |
| — | 4.20 | 5.30 | 4.75 | +0.20 | 31.1% | 320 | 31.1% | -0.84 | 47.55 | 46.20 | 48.90 | — |
| — | 2.60 | 3.90 | 3.25 | +0.15 | 31.3% | 330 | 31.3% | -0.89 | 56.45 | 55.20 | 57.70 | — |
| — | 1.05 | 3.60 | 2.33 | +0.11 | 31.5% | 340 | 31.5% | -0.93 | 65.75 | 64.60 | 66.90 | — |
| — | 1.15 | 1.80 | 1.48 | +0.08 | 31.8% | 350 | 31.8% | -0.96 | 75.65 | 74.20 | 77.10 | — |
| — | 0.75 | 1.45 | 1.10 | +0.06 | 32.1% | 360 | 32.1% | -0.98 | 85.55 | 84.10 | 87.00 | — |
| — | 0.60 | 3.00 | 1.80 | +0.04 | 32.4% | 370 | 32.4% | -0.99 | 95.60 | 94.00 | 97.20 | — |
| — | — | 2.75 | — | +0.03 | 32.7% | 380 | 32.7% | -1.00 | 105.45 | 103.90 | 107.00 | — |
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.