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 | |
| — | 55.30 | 58.70 | 57.00 | +0.95 | 31.3% | 220 | 31.3% | -0.05 | — | — | 2.75 | — |
| — | 45.90 | 49.30 | 47.60 | +0.92 | 29.1% | 230 | 29.1% | -0.08 | 1.68 | 0.05 | 3.30 | — |
| — | 41.40 | 44.10 | 42.75 | — | — | 235 | — | — | 2.20 | 0.90 | 3.50 | — |
| — | 37.00 | 39.40 | 38.20 | — | — | 240 | — | — | 1.90 | 1.25 | 2.55 | — |
| — | 32.60 | 35.20 | 33.90 | — | — | 245 | 26.5% | -0.16 | 3.45 | 2.50 | 4.40 | — |
| — | 28.50 | 31.00 | 29.75 | +0.82 | 25.8% | 250 | 25.8% | -0.19 | 3.50 | 3.20 | 3.80 | — |
| — | 24.50 | 27.20 | 25.85 | +0.77 | 25.2% | 255 | 25.2% | -0.24 | 4.75 | 4.50 | 5.00 | — |
| — | 20.80 | 23.90 | 22.35 | +0.72 | 24.7% | 260 | 24.7% | -0.29 | 6.05 | 5.80 | 6.30 | — |
| — | 17.40 | 20.10 | 18.75 | +0.66 | 24.3% | 265 | 24.3% | -0.35 | 7.80 | 7.50 | 8.10 | — |
| — | 14.50 | 16.30 | 15.40 | +0.60 | 23.9% | 270 | 23.9% | -0.41 | 9.60 | 9.10 | 10.10 | — |
| — | 12.30 | 14.80 | 13.55 | +0.54 | 23.7% | 275 | 23.7% | -0.47 | 12.05 | 11.50 | 12.60 | — |
| — | 10.10 | 10.80 | 10.45 | +0.47 | 23.5% | 280 | 23.5% | -0.54 | 14.45 | 13.20 | 15.70 | — |
| — | 8.10 | 8.70 | 8.40 | +0.41 | 23.3% | 285 | 23.3% | -0.60 | 17.95 | 16.20 | 19.70 | — |
| — | 5.30 | 7.00 | 6.15 | +0.35 | 23.3% | 290 | 23.3% | -0.67 | 20.80 | 20.10 | 21.50 | — |
| — | 4.90 | 5.50 | 5.20 | +0.29 | 23.3% | 295 | 23.3% | -0.72 | 24.70 | 23.70 | 25.70 | — |
| — | 2.70 | 4.30 | 3.50 | +0.24 | 23.3% | 300 | 23.3% | -0.78 | 28.65 | 27.40 | 29.90 | — |
| — | 2.30 | 3.40 | 2.85 | +0.20 | 23.4% | 305 | 23.4% | -0.83 | 32.60 | 31.50 | 33.70 | — |
| — | 2.15 | 2.70 | 2.42 | +0.16 | 23.5% | 310 | 23.5% | -0.87 | 37.05 | 36.10 | 38.00 | — |
| — | 1.50 | 2.20 | 1.85 | +0.13 | 23.7% | 315 | 23.7% | -0.90 | 41.70 | 40.60 | 42.80 | — |
| — | 0.90 | 1.50 | 1.20 | +0.10 | 23.9% | 320 | 23.9% | -0.94 | 46.45 | 45.30 | 47.60 | — |
| — | 0.05 | 3.10 | 1.57 | +0.08 | 24.2% | 325 | 24.2% | -0.97 | 51.30 | 50.20 | 52.40 | — |
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.