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 | |
| — | 102.90 | 106.30 | 104.60 | +0.99 | 54.8% | 170 | 54.8% | -0.01 | — | — | 2.15 | — |
| — | 97.90 | 101.30 | 99.60 | +0.99 | 53.9% | 175 | 53.9% | -0.01 | — | — | 2.20 | — |
| — | 92.60 | 96.30 | 94.45 | +0.99 | 52.6% | 180 | 52.6% | -0.01 | — | — | 2.20 | — |
| — | 87.90 | 91.40 | 89.65 | +0.99 | 51.0% | 185 | 51.0% | -0.01 | — | — | 2.20 | — |
| — | 83.10 | 86.40 | 84.75 | +0.98 | 49.3% | 190 | 49.3% | -0.02 | — | — | 1.60 | — |
| — | 78.10 | 81.50 | 79.80 | +0.98 | 47.6% | 195 | 47.6% | -0.02 | — | — | 2.30 | — |
| — | 73.20 | 76.60 | 74.90 | +0.98 | 45.9% | 200 | 45.9% | -0.02 | — | — | 2.35 | — |
| — | 63.70 | 66.70 | 65.20 | +0.96 | 42.7% | 210 | 42.7% | -0.04 | — | — | 2.55 | — |
| — | 54.20 | 57.10 | 55.65 | +0.94 | 40.0% | 220 | 40.0% | -0.06 | 1.62 | 0.30 | 2.95 | — |
| — | 45.60 | 47.60 | 46.60 | +0.91 | 37.8% | 230 | 37.8% | -0.09 | 1.80 | 0.10 | 3.50 | — |
| — | 36.40 | 39.00 | 37.70 | +0.86 | 36.1% | 240 | 36.1% | -0.14 | 2.70 | 1.20 | 4.20 | — |
| — | 28.40 | 30.70 | 29.55 | +0.79 | 34.9% | 250 | 34.9% | -0.22 | 4.00 | 3.30 | 4.70 | — |
| — | 21.00 | 23.40 | 22.20 | +0.69 | 34.2% | 260 | 34.2% | -0.31 | 7.20 | 6.20 | 8.20 | — |
| — | 15.10 | 17.20 | 16.15 | +0.58 | 33.7% | 270 | 33.7% | -0.42 | 11.45 | 10.80 | 12.10 | — |
| — | 10.00 | 12.20 | 11.10 | +0.46 | 33.4% | 280 | 33.4% | -0.54 | 16.35 | 15.50 | 17.20 | — |
| — | 6.30 | 8.30 | 7.30 | +0.35 | 33.4% | 290 | 33.4% | -0.66 | 22.90 | 21.80 | 24.00 | — |
| — | 4.00 | 5.50 | 4.75 | +0.26 | 33.4% | 300 | 33.4% | -0.76 | 30.00 | 28.90 | 31.10 | — |
| — | 2.50 | 3.60 | 3.05 | +0.18 | 33.6% | 310 | 33.6% | -0.84 | 38.45 | 37.00 | 39.90 | — |
| — | 1.10 | 3.60 | 2.35 | +0.12 | 33.7% | 320 | 33.7% | -0.90 | 47.45 | 46.10 | 48.80 | — |
| — | — | 2.70 | — | +0.08 | 34.0% | 330 | 34.0% | -0.95 | 56.90 | 55.70 | 58.10 | — |
| — | 0.10 | 3.00 | 1.55 | +0.05 | 34.2% | 340 | 34.2% | -0.98 | 66.55 | 64.90 | 68.20 | — |
| — | — | 1.40 | — | +0.03 | 34.5% | 350 | 34.5% | -1.00 | 76.75 | 75.10 | 78.40 | — |
| — | — | 2.55 | — | +0.02 | 34.9% | 360 | 34.9% | -1.00 | 86.60 | 85.10 | 88.10 | — |
| — | — | 2.45 | — | +0.01 | 35.3% | 370 | 35.3% | -1.00 | 96.75 | 95.10 | 98.40 | — |
| — | — | 2.35 | — | +0.01 | 35.9% | 380 | 35.9% | -1.00 | 106.75 | 105.10 | 108.40 | — |
| — | — | 2.30 | — | +0.01 | 36.6% | 390 | 36.6% | -1.00 | 116.75 | 115.10 | 118.40 | — |
| — | — | 2.25 | — | +0.00 | 37.6% | 400 | — | — | 126.75 | 125.10 | 128.40 | — |
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.