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 | |
| — | 91.50 | 94.10 | 92.80 | +0.95 | 37.7% | 185 | 37.7% | -0.05 | 2.08 | 0.95 | 3.20 | — |
| — | 87.00 | 89.70 | 88.35 | +0.95 | 37.3% | 190 | 37.3% | -0.06 | 2.25 | 1.20 | 3.30 | — |
| — | 82.30 | 85.20 | 83.75 | +0.94 | 36.8% | 195 | — | — | 2.58 | 1.55 | 3.60 | — |
| — | 78.00 | 80.70 | 79.35 | +0.92 | 36.3% | 200 | 36.3% | -0.08 | 2.33 | 2.00 | 2.65 | — |
| — | 69.60 | 72.10 | 70.85 | +0.90 | 35.3% | 210 | 35.3% | -0.10 | 3.80 | 2.60 | 5.00 | — |
| — | 61.10 | 63.90 | 62.50 | +0.86 | 34.5% | 220 | 34.5% | -0.14 | 4.95 | 3.70 | 6.20 | — |
| — | 53.40 | 56.10 | 54.75 | +0.82 | 33.8% | 230 | — | — | 6.50 | 5.80 | 7.20 | — |
| — | 46.40 | 48.90 | 47.65 | +0.78 | 33.3% | 240 | 33.3% | -0.23 | 9.50 | 9.20 | 9.80 | — |
| — | 39.70 | 41.10 | 40.40 | — | — | 250 | 32.8% | -0.28 | 12.65 | 12.20 | 13.10 | — |
| — | 33.60 | 36.10 | 34.85 | +0.66 | 32.4% | 260 | 32.4% | -0.35 | 16.40 | 16.00 | 16.80 | — |
| — | 28.20 | 29.30 | 28.75 | — | — | 270 | — | — | 20.80 | 20.40 | 21.20 | — |
| — | 22.80 | 24.40 | 23.60 | — | — | 280 | 31.8% | -0.48 | 25.90 | 25.40 | 26.40 | — |
| — | 17.60 | 19.80 | 18.70 | +0.47 | 31.6% | 290 | 31.6% | -0.55 | 30.95 | 29.90 | 32.00 | — |
| — | 14.70 | 16.20 | 15.45 | +0.41 | 31.4% | 300 | — | — | 38.10 | 36.40 | 39.80 | — |
| — | 12.30 | 13.10 | 12.70 | +0.35 | 31.3% | 310 | 31.3% | -0.68 | 44.45 | 43.40 | 45.50 | — |
| — | 9.70 | 10.40 | 10.05 | +0.30 | 31.1% | 320 | 31.1% | -0.74 | 52.00 | 51.00 | 53.00 | — |
| — | 7.60 | 8.20 | 7.90 | +0.25 | 31.0% | 330 | 31.0% | -0.80 | 59.95 | 58.90 | 61.00 | — |
| — | 5.80 | 6.50 | 6.15 | +0.21 | 30.8% | 340 | 30.8% | -0.85 | 68.65 | 67.70 | 69.60 | — |
| — | 3.70 | 5.70 | 4.70 | +0.17 | 30.7% | 350 | 30.7% | -0.89 | 77.60 | 76.50 | 78.70 | — |
| — | 2.75 | 5.20 | 3.98 | +0.14 | 30.6% | 360 | 30.6% | -0.94 | 87.10 | 86.10 | 88.10 | — |
| — | 1.90 | 3.70 | 2.80 | — | — | 370 | 30.5% | -0.97 | 96.65 | 95.30 | 98.00 | — |
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.