Spot 274.16
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 56.70 | 55.35 | — | — | 220 | — | — | — | — | 2.35 | — |
| — | 48.80 | 51.80 | 50.30 | — | — | 225 | — | — | — | — | 2.45 | — |
| — | 43.50 | 47.50 | 45.50 | +0.95 | 39.1% | 230 | 39.1% | -0.05 | — | — | 2.55 | — |
| — | 38.70 | 42.70 | 40.70 | +0.93 | 37.3% | 235 | — | — | — | — | 2.70 | — |
| — | 33.90 | 37.90 | 35.90 | +0.91 | 35.5% | 240 | 35.5% | -0.09 | 1.50 | 0.05 | 2.95 | — |
| — | 29.20 | 33.40 | 31.30 | +0.89 | 33.8% | 245 | 33.8% | -0.11 | 1.68 | 0.05 | 3.30 | — |
| — | 24.70 | 28.70 | 26.70 | +0.85 | 32.3% | 250 | 32.3% | -0.15 | 1.85 | 0.40 | 3.30 | — |
| — | 20.30 | 24.40 | 22.35 | +0.81 | 30.8% | 255 | 30.8% | -0.19 | 2.52 | 1.35 | 3.70 | — |
| — | 16.40 | 20.30 | 18.35 | +0.76 | 29.5% | 260 | 29.5% | -0.25 | 2.92 | 1.75 | 4.10 | — |
| — | 12.80 | 16.80 | 14.80 | +0.69 | 28.4% | 265 | 28.4% | -0.31 | 4.60 | 2.50 | 6.70 | — |
| — | 10.60 | 13.70 | 12.15 | +0.61 | 27.5% | 270 | 27.5% | -0.40 | 6.60 | 5.80 | 7.40 | — |
| — | 8.00 | 9.80 | 8.90 | +0.52 | 26.8% | 275 | 26.8% | -0.49 | 8.70 | 8.00 | 9.40 | — |
| — | 5.90 | 7.60 | 6.75 | +0.43 | 26.3% | 280 | 26.3% | -0.58 | 11.05 | 9.50 | 12.60 | — |
| — | 3.00 | 5.80 | 4.40 | +0.34 | 26.0% | 285 | 26.0% | -0.67 | 14.75 | 14.00 | 15.50 | — |
| — | 1.45 | 5.60 | 3.52 | +0.26 | 26.0% | 290 | 26.0% | -0.75 | 18.30 | 16.30 | 20.30 | — |
| — | 1.05 | 3.30 | 2.17 | +0.19 | 26.1% | 295 | 26.1% | -0.82 | 22.30 | 20.30 | 24.30 | — |
| — | 0.30 | 3.90 | 2.10 | +0.14 | 26.4% | 300 | 26.4% | -0.88 | 26.65 | 24.60 | 28.70 | — |
| — | 0.05 | 3.20 | 1.62 | +0.11 | 26.9% | 305 | 26.9% | -0.92 | 31.30 | 29.30 | 33.30 | — |
| — | 0.05 | 2.90 | 1.48 | +0.08 | 27.5% | 310 | 27.5% | -0.95 | 36.05 | 34.00 | 38.10 | — |
| — | — | 2.75 | — | +0.06 | 28.3% | 315 | 28.3% | -0.97 | 40.90 | 38.90 | 42.90 | — |
| — | — | 2.60 | — | +0.04 | 29.2% | 320 | 29.2% | -0.99 | 45.90 | 43.90 | 47.90 | — |
| — | — | 2.50 | — | +0.03 | 30.2% | 325 | — | — | 50.75 | 48.60 | 52.90 | — |
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.