Spot 273.80
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.10 | 76.10 | 74.10 | +1.00 | 47.9% | 200 | 47.9% | -0.00 | — | — | 1.95 | — |
| — | 62.20 | 66.10 | 64.15 | +0.99 | 46.3% | 210 | 46.3% | -0.01 | — | — | 2.20 | — |
| — | 52.20 | 55.80 | 54.00 | +0.98 | 42.9% | 220 | 42.9% | -0.02 | — | — | 2.25 | — |
| — | 43.20 | 45.40 | 44.30 | +0.97 | 38.9% | 230 | 38.9% | -0.04 | 0.30 | 0.10 | 0.50 | — |
| — | 33.50 | 35.80 | 34.65 | +0.93 | 35.3% | 240 | 35.3% | -0.07 | 0.65 | 0.45 | 0.85 | — |
| — | 24.40 | 26.30 | 25.35 | +0.87 | 32.3% | 250 | 32.3% | -0.13 | 1.65 | 1.05 | 2.25 | — |
| — | 16.40 | 18.30 | 17.35 | +0.76 | 30.1% | 260 | 30.1% | -0.24 | 3.20 | 2.90 | 3.50 | — |
| — | 10.00 | 11.30 | 10.65 | +0.59 | 28.8% | 270 | 28.8% | -0.41 | 6.50 | 6.10 | 6.90 | — |
| — | 5.20 | 6.80 | 6.00 | +0.40 | 28.3% | 280 | 28.3% | -0.61 | 11.90 | 11.20 | 12.60 | — |
| — | 2.40 | 2.80 | 2.60 | +0.23 | 28.4% | 290 | 28.4% | -0.78 | 18.95 | 18.00 | 19.90 | — |
| — | 1.00 | 1.35 | 1.18 | +0.12 | 29.0% | 300 | 29.0% | -0.89 | 27.10 | 25.70 | 28.50 | — |
| — | 0.35 | 0.70 | 0.53 | +0.06 | 29.9% | 310 | 29.9% | -0.95 | 36.85 | 35.90 | 37.80 | — |
| — | 0.15 | 0.35 | 0.25 | +0.03 | 31.1% | 320 | 31.1% | -0.98 | 46.85 | 45.00 | 48.70 | — |
| — | — | 0.25 | — | +0.02 | 32.3% | 330 | 32.3% | -0.99 | 56.80 | 55.50 | 58.10 | — |
| — | — | 0.70 | — | +0.01 | 33.6% | 340 | 33.6% | -1.00 | 66.90 | 65.20 | 68.60 | — |
| — | — | 0.35 | — | +0.00 | 34.9% | 350 | 34.9% | -1.00 | 76.75 | 74.90 | 78.60 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 360 | 36.0% | -1.00 | 86.70 | 84.90 | 88.50 | — |
| — | — | 1.40 | — | +0.00 | 37.0% | 370 | 37.0% | -1.00 | 96.80 | 95.10 | 98.50 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 380 | 37.9% | -1.00 | 106.80 | 105.10 | 108.50 | — |
| — | — | 0.05 | — | +0.00 | 38.6% | 390 | 38.6% | -1.00 | 116.95 | 115.40 | 118.50 | — |
| — | — | 2.15 | — | +0.00 | 39.2% | 400 | 39.2% | -1.00 | 126.55 | 124.60 | 128.50 | — |
| — | — | 2.15 | — | +0.00 | 39.7% | 410 | 39.7% | -1.00 | 136.50 | 134.50 | 138.50 | — |
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.