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 | |
| 1 | 56.80 | 60.80 | 58.80 | +0.91 | 29.4% | 220 | 29.4% | -0.09 | 2.08 | 0.35 | 3.80 | — |
| — | 48.30 | 52.00 | 50.15 | +0.88 | 28.3% | 230 | 28.3% | -0.13 | 3.15 | 1.60 | 4.70 | — |
| — | 44.10 | 47.70 | 45.90 | +0.85 | 27.8% | 235 | 27.8% | -0.15 | 3.42 | 1.45 | 5.40 | — |
| — | 39.90 | 43.60 | 41.75 | +0.83 | 27.4% | 240 | 27.4% | -0.18 | 4.53 | 2.55 | 6.50 | — |
| — | 35.70 | 39.70 | 37.70 | +0.80 | 27.0% | 245 | 27.0% | -0.21 | 5.50 | 3.60 | 7.40 | — |
| — | 31.90 | 36.00 | 33.95 | +0.76 | 26.7% | 250 | 26.7% | -0.24 | 6.65 | 4.70 | 8.60 | — |
| — | 28.30 | 32.40 | 30.35 | +0.73 | 26.4% | 255 | 26.4% | -0.28 | 8.30 | 6.40 | 10.20 | — |
| — | 24.80 | 29.10 | 26.95 | +0.69 | 26.1% | 260 | 26.1% | -0.32 | 9.75 | 7.90 | 11.60 | — |
| — | 21.80 | 26.00 | 23.90 | +0.65 | 25.9% | 265 | 25.9% | -0.36 | 11.55 | 9.50 | 13.60 | — |
| — | 19.00 | 23.00 | 21.00 | +0.60 | 25.7% | 270 | 25.7% | -0.41 | 13.75 | 11.80 | 15.70 | — |
| — | 17.20 | 20.10 | 18.65 | +0.56 | 25.5% | 275 | 25.5% | -0.46 | 16.25 | 14.70 | 17.80 | — |
| — | 14.10 | 18.00 | 16.05 | +0.51 | 25.3% | 280 | 25.3% | -0.50 | 18.60 | 16.70 | 20.50 | — |
| — | 11.60 | 15.70 | 13.65 | +0.47 | 25.2% | 285 | 25.2% | -0.55 | 21.20 | 19.30 | 23.10 | — |
| — | 9.50 | 13.80 | 11.65 | +0.42 | 25.1% | 290 | 25.1% | -0.60 | 24.25 | 22.20 | 26.30 | — |
| — | 8.30 | 12.00 | 10.15 | +0.38 | 25.0% | 295 | 25.0% | -0.64 | 27.65 | 25.80 | 29.50 | — |
| — | 6.60 | 10.40 | 8.50 | +0.34 | 24.9% | 300 | 24.9% | -0.69 | 31.15 | 29.20 | 33.10 | — |
| — | 5.30 | 9.00 | 7.15 | +0.30 | 24.8% | 305 | 24.8% | -0.73 | 34.85 | 32.80 | 36.90 | — |
| — | 4.10 | 7.90 | 6.00 | +0.27 | 24.7% | 310 | 24.7% | -0.77 | 38.80 | 37.10 | 40.50 | — |
| — | 3.00 | 7.00 | 5.00 | +0.23 | 24.7% | 315 | 24.7% | -0.81 | 42.90 | 41.40 | 44.40 | — |
| — | 2.05 | 5.50 | 3.77 | +0.20 | 24.7% | 320 | 24.7% | -0.84 | 47.25 | 45.60 | 48.90 | — |
| — | 2.05 | 5.40 | 3.73 | +0.18 | 24.6% | 325 | 24.6% | -0.87 | 51.55 | 49.70 | 53.40 | — |
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.