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 | |
| — | 88.80 | 92.50 | 90.65 | — | — | 185 | 44.7% | -0.02 | — | — | 2.30 | — |
| — | 83.90 | 87.30 | 85.60 | +0.98 | 43.6% | 190 | 43.6% | -0.03 | — | — | 2.35 | — |
| — | 79.50 | 82.60 | 81.05 | +0.97 | 42.4% | 195 | 42.4% | -0.03 | — | — | 2.45 | — |
| — | 74.40 | 77.70 | 76.05 | +0.96 | 41.4% | 200 | 41.4% | -0.04 | — | — | 2.55 | — |
| — | 65.30 | 68.20 | 66.75 | +0.94 | 39.5% | 210 | 39.5% | -0.06 | 1.50 | 0.05 | 2.95 | — |
| — | 55.70 | 59.00 | 57.35 | +0.92 | 37.9% | 220 | 37.9% | -0.08 | 2.08 | 0.65 | 3.50 | — |
| — | 47.40 | 49.70 | 48.55 | +0.88 | 36.5% | 230 | 36.5% | -0.12 | 3.00 | 2.30 | 3.70 | — |
| — | 39.20 | 41.40 | 40.30 | +0.82 | 35.3% | 240 | 35.3% | -0.18 | 4.05 | 3.50 | 4.60 | — |
| — | 31.60 | 34.00 | 32.80 | +0.76 | 34.4% | 250 | 34.4% | -0.25 | 6.70 | 6.40 | 7.00 | — |
| — | 24.40 | 27.10 | 25.75 | +0.67 | 33.7% | 260 | 33.7% | -0.33 | 9.85 | 9.50 | 10.20 | — |
| — | 19.30 | 20.20 | 19.75 | +0.58 | 33.2% | 270 | 33.2% | -0.42 | 13.80 | 13.20 | 14.40 | — |
| — | 14.50 | 15.30 | 14.90 | +0.49 | 32.8% | 280 | 32.8% | -0.52 | 19.55 | 18.60 | 20.50 | — |
| — | 10.00 | 11.30 | 10.65 | +0.40 | 32.5% | 290 | 32.5% | -0.62 | 24.80 | 23.70 | 25.90 | — |
| — | 7.60 | 8.20 | 7.90 | +0.31 | 32.4% | 300 | 32.4% | -0.71 | 32.30 | 31.10 | 33.50 | — |
| — | 5.20 | 5.80 | 5.50 | +0.24 | 32.3% | 310 | 32.3% | -0.79 | 39.95 | 38.80 | 41.10 | — |
| — | 3.50 | 4.10 | 3.80 | +0.18 | 32.3% | 320 | 32.3% | -0.85 | 48.05 | 47.00 | 49.10 | — |
| — | 2.05 | 2.85 | 2.45 | +0.13 | 32.3% | 330 | 32.3% | -0.91 | 57.75 | 56.70 | 58.80 | — |
| — | 0.15 | 3.60 | 1.88 | +0.09 | 32.4% | 340 | 32.4% | -0.95 | 66.85 | 65.40 | 68.30 | — |
| 357 | 0.35 | 3.30 | 1.82 | +0.07 | 32.6% | 350 | 32.6% | -0.99 | 77.15 | 75.60 | 78.70 | — |
| — | — | 3.10 | — | +0.05 | 32.9% | 360 | 32.9% | -1.00 | 86.75 | 85.30 | 88.20 | 0 |
| — | — | 2.85 | — | +0.03 | 33.2% | 370 | 33.2% | -1.00 | 96.70 | 95.30 | 98.10 | — |
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.