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 | |
| — | 86.20 | 88.80 | 87.50 | +0.96 | 39.4% | 190 | 39.4% | -0.04 | 1.43 | 0.10 | 2.75 | — |
| — | 81.20 | 84.10 | 82.65 | +0.95 | 39.3% | 195 | 39.3% | -0.05 | 1.35 | 0.65 | 2.05 | 46 |
| — | 76.30 | 78.80 | 77.55 | +0.94 | 39.0% | 200 | 39.0% | -0.06 | 1.82 | 0.45 | 3.20 | — |
| — | 67.10 | 70.10 | 68.60 | +0.92 | 38.0% | 210 | 38.0% | -0.08 | 2.25 | 0.60 | 3.90 | — |
| — | 58.20 | 61.20 | 59.70 | +0.89 | 36.9% | 220 | 36.9% | -0.11 | 2.95 | 2.00 | 3.90 | — |
| — | 49.70 | 52.50 | 51.10 | +0.85 | 35.7% | 230 | 35.7% | -0.15 | 4.00 | 3.00 | 5.00 | — |
| — | 42.20 | 44.90 | 43.55 | +0.80 | 34.6% | 240 | 34.6% | -0.20 | 6.80 | 5.30 | 8.30 | — |
| — | 34.70 | 37.60 | 36.15 | +0.74 | 33.6% | 250 | 33.6% | -0.26 | 8.90 | 8.30 | 9.50 | — |
| — | 28.20 | 31.10 | 29.65 | +0.67 | 32.8% | 260 | 32.8% | -0.33 | 11.95 | 10.90 | 13.00 | — |
| — | 22.30 | 25.40 | 23.85 | +0.59 | 32.1% | 270 | 32.1% | -0.41 | 16.40 | 15.80 | 17.00 | — |
| — | 18.30 | 20.70 | 19.50 | +0.52 | 31.5% | 280 | 31.5% | -0.50 | 21.50 | 20.70 | 22.30 | — |
| — | 13.30 | 16.50 | 14.90 | +0.44 | 31.1% | 290 | 31.1% | -0.58 | 26.90 | 25.80 | 28.00 | — |
| — | 10.40 | 12.70 | 11.55 | +0.36 | 30.8% | 300 | 30.8% | -0.66 | 33.45 | 32.00 | 34.90 | — |
| — | 8.10 | 10.00 | 9.05 | +0.29 | 30.5% | 310 | 30.5% | -0.74 | 41.15 | 40.10 | 42.20 | — |
| — | 5.80 | 7.80 | 6.80 | +0.23 | 30.4% | 320 | 30.4% | -0.80 | 48.75 | 47.30 | 50.20 | — |
| — | 4.00 | 5.60 | 4.80 | +0.18 | 30.3% | 330 | 30.3% | -0.86 | 57.35 | 56.10 | 58.60 | — |
| — | 3.00 | 4.10 | 3.55 | +0.14 | 30.3% | 340 | 30.3% | -0.91 | 66.40 | 65.00 | 67.80 | — |
| — | 1.75 | 2.60 | 2.17 | +0.10 | 30.4% | 350 | 30.4% | -0.95 | 75.85 | 74.50 | 77.20 | — |
| — | 1.10 | 3.30 | 2.20 | +0.08 | 30.4% | 360 | 30.4% | -0.97 | 85.70 | 84.10 | 87.30 | — |
| — | — | 2.60 | — | +0.06 | 30.5% | 370 | 30.5% | -0.99 | 95.70 | 93.90 | 97.50 | — |
| — | 0.35 | 1.95 | 1.15 | +0.04 | 30.7% | 380 | 30.7% | -0.99 | 105.60 | 103.70 | 107.50 | — |
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.