Spot 273.13
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.40 | 75.00 | 73.70 | +1.00 | 45.0% | 200 | 45.0% | -0.00 | — | — | 1.95 | — |
| — | 62.40 | 65.10 | 63.75 | +1.00 | 45.5% | 210 | 45.5% | -0.00 | — | — | 0.15 | — |
| — | 52.40 | 55.20 | 53.80 | +0.99 | 43.4% | 220 | 43.4% | -0.01 | — | — | 1.10 | — |
| — | 43.10 | 45.00 | 44.05 | +0.98 | 40.3% | 230 | 40.3% | -0.02 | — | — | 2.20 | — |
| — | 32.70 | 35.20 | 33.95 | +0.96 | 36.8% | 240 | 36.8% | -0.04 | — | — | 0.80 | — |
| — | 23.20 | 25.60 | 24.40 | +0.91 | 33.7% | 250 | 33.7% | -0.09 | 0.62 | 0.45 | 0.80 | — |
| — | 14.60 | 16.90 | 15.75 | +0.80 | 31.2% | 260 | 31.2% | -0.20 | 1.82 | 1.60 | 2.05 | — |
| — | 7.80 | 9.20 | 8.50 | +0.60 | 29.5% | 270 | 29.5% | -0.40 | 4.85 | 4.40 | 5.30 | — |
| — | 3.00 | 4.00 | 3.50 | +0.36 | 28.7% | 280 | 28.7% | -0.65 | 10.05 | 9.40 | 10.70 | — |
| — | 1.05 | 1.60 | 1.32 | +0.16 | 28.7% | 290 | 28.7% | -0.85 | 17.70 | 16.50 | 18.90 | — |
| — | 0.15 | 0.80 | 0.47 | +0.06 | 29.5% | 300 | 29.5% | -0.95 | 26.75 | 25.50 | 28.00 | — |
| — | 0.10 | 0.40 | 0.25 | +0.02 | 31.0% | 310 | 31.0% | -1.00 | 36.70 | 35.40 | 38.00 | — |
| — | — | 0.90 | — | +0.01 | 33.0% | 320 | 33.0% | -1.00 | 46.50 | 45.40 | 47.60 | — |
| — | — | 2.20 | — | +0.00 | 35.6% | 330 | 35.6% | -1.00 | 56.40 | 55.30 | 57.50 | — |
| — | — | 0.10 | — | +0.00 | 38.4% | 340 | 38.4% | -1.00 | 66.75 | 65.40 | 68.10 | — |
| — | — | 0.15 | — | +0.00 | 41.5% | 350 | 41.5% | -1.00 | 76.50 | 75.40 | 77.60 | — |
| — | — | 2.15 | — | +0.00 | 44.7% | 360 | 44.7% | -1.00 | 86.65 | 85.40 | 87.90 | — |
| — | — | 2.15 | — | +0.00 | 47.8% | 370 | 47.8% | -1.00 | 96.70 | 95.40 | 98.00 | — |
| — | — | 2.15 | — | +0.00 | 50.7% | 380 | 50.7% | -1.00 | 106.85 | 105.40 | 108.30 | — |
| — | — | 2.15 | — | +0.00 | 53.5% | 390 | 53.5% | -1.00 | 116.65 | 115.40 | 117.90 | — |
| — | — | 2.15 | — | +0.00 | 55.9% | 400 | 55.9% | -1.00 | 126.65 | 125.40 | 127.90 | — |
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.