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 | |
| 0 | 88.40 | 92.60 | 90.50 | — | — | 185 | — | — | — | — | 2.40 | 8 |
| — | 83.60 | 87.70 | 85.65 | — | — | 190 | — | — | — | — | 2.45 | — |
| — | 78.80 | 82.80 | 80.80 | — | — | 195 | — | — | — | — | 2.55 | — |
| — | 74.30 | 77.50 | 75.90 | — | — | 200 | — | — | — | — | 2.70 | — |
| — | 65.60 | 67.80 | 66.70 | — | — | 210 | — | — | — | — | 3.10 | — |
| — | 56.30 | 58.40 | 57.35 | +0.92 | 35.5% | 220 | 35.5% | -0.08 | 1.73 | 1.50 | 1.95 | — |
| — | 47.50 | 49.90 | 48.70 | +0.88 | 34.1% | 230 | 34.1% | -0.12 | 2.95 | 2.50 | 3.40 | — |
| — | 39.20 | 41.70 | 40.45 | +0.83 | 33.0% | 240 | 33.0% | -0.17 | 4.55 | 4.20 | 4.90 | — |
| — | 31.50 | 34.80 | 33.15 | +0.76 | 32.3% | 250 | 32.3% | -0.24 | 6.95 | 6.60 | 7.30 | — |
| — | 25.20 | 27.50 | 26.35 | +0.68 | 31.8% | 260 | 31.8% | -0.33 | 10.00 | 9.20 | 10.80 | — |
| — | 19.70 | 20.70 | 20.20 | +0.59 | 31.5% | 270 | 31.5% | -0.42 | 14.20 | 13.40 | 15.00 | — |
| — | 14.90 | 15.80 | 15.35 | +0.49 | 31.3% | 280 | 31.3% | -0.52 | 19.60 | 19.10 | 20.10 | — |
| — | 10.70 | 11.60 | 11.15 | +0.40 | 31.2% | 290 | 31.2% | -0.61 | 25.60 | 24.90 | 26.30 | — |
| — | 7.70 | 8.60 | 8.15 | +0.32 | 31.1% | 300 | 31.1% | -0.70 | 32.10 | 30.50 | 33.70 | — |
| — | 4.30 | 7.10 | 5.70 | +0.25 | 31.0% | 310 | 31.0% | -0.78 | 40.20 | 38.30 | 42.10 | — |
| — | 2.80 | 5.20 | 4.00 | +0.19 | 31.0% | 320 | 31.0% | -0.85 | 48.60 | 47.50 | 49.70 | — |
| — | 2.35 | 3.60 | 2.98 | +0.14 | 31.1% | 330 | 31.1% | -0.90 | 57.55 | 55.90 | 59.20 | — |
| — | 1.30 | 3.30 | 2.30 | +0.10 | 31.2% | 340 | 31.2% | -0.94 | 67.00 | 65.80 | 68.20 | — |
| — | 0.55 | 2.60 | 1.57 | +0.07 | 31.4% | 350 | 31.4% | -0.97 | 76.90 | 75.10 | 78.70 | — |
| — | — | 3.10 | — | +0.05 | 31.6% | 360 | 31.6% | -0.99 | 86.70 | 85.00 | 88.40 | — |
| — | — | 1.40 | — | +0.04 | 31.8% | 370 | 31.8% | -0.99 | 96.60 | 94.90 | 98.30 | — |
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.