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 | |
| 0 | 91.50 | 94.40 | 92.95 | +0.96 | 38.0% | 185 | 38.0% | -0.04 | 1.15 | 0.55 | 1.75 | — |
| — | 86.90 | 89.60 | 88.25 | +0.95 | 37.5% | 190 | 37.5% | -0.05 | 1.32 | 0.80 | 1.85 | — |
| — | 82.30 | 85.40 | 83.85 | +0.94 | 37.1% | 195 | 37.1% | -0.06 | 1.82 | 0.55 | 3.10 | — |
| — | 77.20 | 80.80 | 79.00 | +0.93 | 36.7% | 200 | 36.7% | -0.07 | 2.52 | 1.35 | 3.70 | — |
| — | 68.40 | 71.90 | 70.15 | +0.90 | 36.0% | 210 | 36.0% | -0.10 | 3.30 | 2.00 | 4.60 | — |
| — | 61.50 | 63.20 | 62.35 | +0.86 | 35.4% | 220 | 35.4% | -0.14 | 5.00 | 4.60 | 5.40 | — |
| — | 53.30 | 55.50 | 54.40 | +0.82 | 35.0% | 230 | 35.0% | -0.18 | 6.75 | 5.90 | 7.60 | — |
| — | 45.70 | 48.10 | 46.90 | +0.77 | 34.5% | 240 | 34.5% | -0.23 | 9.55 | 9.30 | 9.80 | — |
| — | 39.00 | 40.90 | 39.95 | +0.72 | 34.2% | 250 | 34.2% | -0.29 | 12.25 | 11.40 | 13.10 | — |
| — | 32.90 | 35.10 | 34.00 | +0.66 | 33.8% | 260 | 33.8% | -0.35 | 16.35 | 15.90 | 16.80 | — |
| — | 27.70 | 29.20 | 28.45 | +0.60 | 33.4% | 270 | 33.4% | -0.41 | 20.80 | 20.40 | 21.20 | — |
| — | 22.90 | 24.30 | 23.60 | +0.53 | 33.1% | 280 | 33.1% | -0.48 | 25.95 | 25.40 | 26.50 | — |
| — | 19.30 | 20.00 | 19.65 | +0.47 | 32.8% | 290 | 32.8% | -0.55 | 31.65 | 31.10 | 32.20 | — |
| — | 15.70 | 16.30 | 16.00 | +0.41 | 32.5% | 300 | 32.5% | -0.61 | 38.20 | 37.30 | 39.10 | — |
| — | 12.60 | 13.80 | 13.20 | +0.35 | 32.2% | 310 | 32.2% | -0.68 | 45.20 | 44.30 | 46.10 | — |
| — | 8.90 | 10.50 | 9.70 | +0.30 | 32.0% | 320 | 32.0% | -0.74 | 52.60 | 51.60 | 53.60 | — |
| — | 7.60 | 8.30 | 7.95 | +0.25 | 31.7% | 330 | 31.7% | -0.79 | 60.70 | 59.40 | 62.00 | — |
| — | 5.80 | 6.60 | 6.20 | +0.20 | 31.5% | 340 | 31.5% | -0.85 | 69.30 | 68.10 | 70.50 | — |
| — | 4.20 | 5.10 | 4.65 | +0.17 | 31.3% | 350 | 31.3% | -0.90 | 77.95 | 76.80 | 79.10 | — |
| — | 3.00 | 4.60 | 3.80 | +0.13 | 31.2% | 360 | 31.2% | -0.94 | 87.20 | 85.90 | 88.50 | — |
| — | 2.10 | 3.20 | 2.65 | +0.11 | 31.0% | 370 | 31.0% | -0.98 | 96.55 | 94.90 | 98.20 | — |
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.