Spot 274.22
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.50 | 57.00 | 55.25 | +0.97 | 42.9% | 220 | 42.9% | -0.03 | — | — | 2.40 | — |
| — | 48.50 | 52.60 | 50.55 | +0.96 | 41.1% | 225 | 41.1% | -0.04 | — | — | 2.50 | — |
| — | 43.50 | 47.70 | 45.60 | +0.95 | 39.2% | 230 | 39.2% | -0.05 | — | — | 2.60 | — |
| — | 38.80 | 42.80 | 40.80 | +0.93 | 37.4% | 235 | 37.4% | -0.07 | — | — | 2.80 | — |
| — | 34.10 | 38.00 | 36.05 | +0.92 | 35.6% | 240 | 35.6% | -0.09 | — | — | 3.10 | — |
| — | 29.40 | 33.50 | 31.45 | +0.89 | 33.8% | 245 | 33.8% | -0.11 | 1.05 | 0.05 | 2.05 | — |
| — | 24.80 | 28.90 | 26.85 | +0.86 | 32.2% | 250 | 32.2% | -0.14 | 1.27 | 0.45 | 2.10 | — |
| — | 20.30 | 24.50 | 22.40 | +0.82 | 30.7% | 255 | 30.7% | -0.19 | 2.83 | 1.35 | 4.30 | — |
| — | 16.50 | 20.40 | 18.45 | +0.76 | 29.4% | 260 | 29.4% | -0.24 | 3.15 | 1.70 | 4.60 | — |
| — | 13.40 | 16.30 | 14.85 | +0.69 | 28.3% | 265 | 28.3% | -0.31 | 3.92 | 2.55 | 5.30 | — |
| — | 10.70 | 13.20 | 11.95 | +0.61 | 27.4% | 270 | 27.4% | -0.39 | 6.20 | 5.50 | 6.90 | — |
| — | 7.90 | 10.60 | 9.25 | +0.52 | 26.7% | 275 | 26.7% | -0.49 | 8.10 | 7.00 | 9.20 | 12 |
| 23 | 4.60 | 8.60 | 6.60 | +0.43 | 26.2% | 280 | 26.2% | -0.58 | 10.95 | 9.60 | 12.30 | 7 |
| 6 | 2.65 | 6.80 | 4.72 | +0.34 | 26.0% | 285 | 26.0% | -0.67 | 14.65 | 12.80 | 16.50 | 0 |
| 6 | 1.70 | 5.30 | 3.50 | +0.26 | 25.9% | 290 | 25.9% | -0.76 | 18.15 | 16.10 | 20.20 | 1 |
| 14 | 1.00 | 4.40 | 2.70 | +0.19 | 26.0% | 295 | 26.0% | -0.83 | 22.15 | 20.10 | 24.20 | 0 |
| 9 | — | 3.70 | — | +0.14 | 26.4% | 300 | 26.4% | -0.88 | 26.65 | 24.60 | 28.70 | 0 |
| 3 | — | 3.30 | — | +0.10 | 26.9% | 305 | 26.9% | -0.92 | 31.15 | 29.20 | 33.10 | 0 |
| 4 | — | 2.95 | — | +0.07 | 27.6% | 310 | 27.6% | -0.95 | 35.95 | 33.90 | 38.00 | 0 |
| 152 | — | 2.75 | — | +0.06 | 28.4% | 315 | 28.4% | -0.97 | 40.85 | 38.70 | 43.00 | — |
| — | — | 2.60 | — | +0.04 | 29.3% | 320 | 29.3% | -0.99 | 45.80 | 43.70 | 47.90 | — |
| — | — | 2.50 | — | +0.03 | 30.3% | 325 | 30.3% | -1.00 | 50.80 | 48.70 | 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.