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 | |
| — | 52.80 | 56.70 | 54.75 | +1.00 | 42.4% | 220 | 42.4% | -0.00 | — | — | 2.15 | — |
| — | 47.80 | 51.70 | 49.75 | +1.00 | 40.4% | 225 | 40.4% | -0.00 | — | — | 2.15 | 0 |
| 0 | 43.40 | 46.80 | 45.10 | +1.00 | 38.4% | 230 | 38.4% | -0.00 | — | — | 2.15 | 0 |
| 0 | 37.70 | 41.80 | 39.75 | +1.00 | 36.5% | 235 | 36.5% | -0.00 | — | — | 2.15 | 0 |
| 0 | 32.80 | 36.80 | 34.80 | +0.99 | 34.6% | 240 | 34.6% | -0.01 | — | — | 2.20 | 0 |
| 0 | 27.90 | 31.80 | 29.85 | +0.98 | 32.8% | 245 | 32.8% | -0.02 | — | — | 2.25 | 0 |
| 3 | 22.90 | 26.90 | 24.90 | +0.97 | 31.1% | 250 | 31.1% | -0.03 | — | — | 0.75 | 6 |
| 0 | 20.50 | 24.40 | 22.45 | +0.96 | 30.3% | 252.5 | 30.3% | -0.04 | — | — | 2.45 | — |
| — | 18.10 | 22.00 | 20.05 | +0.94 | 29.6% | 255 | 29.6% | -0.06 | 1.32 | 0.05 | 2.60 | — |
| — | 15.70 | 19.60 | 17.65 | +0.91 | 28.8% | 257.5 | 28.8% | -0.09 | 0.95 | 0.05 | 1.85 | — |
| — | 13.30 | 17.20 | 15.25 | +0.88 | 28.1% | 260 | 28.1% | -0.12 | 1.18 | 0.05 | 2.30 | — |
| — | 11.00 | 15.10 | 13.05 | +0.84 | 27.4% | 262.5 | 27.4% | -0.16 | 1.77 | 0.45 | 3.10 | — |
| — | 9.00 | 12.90 | 10.95 | +0.80 | 26.7% | 265 | 26.7% | -0.21 | 1.50 | 0.50 | 2.50 | — |
| — | 7.50 | 10.70 | 9.10 | +0.73 | 26.0% | 267.5 | — | — | 2.23 | 1.25 | 3.20 | — |
| — | 6.50 | 9.10 | 7.80 | — | — | 270 | — | — | 2.40 | 1.95 | 2.85 | — |
| — | 5.00 | 6.90 | 5.95 | — | — | 272.5 | — | — | 3.60 | 2.00 | 5.20 | — |
| — | 3.30 | 6.00 | 4.65 | — | — | 275 | 24.9% | -0.51 | 3.90 | 2.90 | 4.90 | — |
| — | 1.60 | 4.40 | 3.00 | +0.40 | 24.7% | 277.5 | 24.7% | -0.60 | 6.10 | 5.10 | 7.10 | — |
| — | 1.70 | 2.60 | 2.15 | +0.32 | 24.6% | 280 | 24.6% | -0.68 | 7.80 | 6.10 | 9.50 | — |
| — | 0.30 | 3.40 | 1.85 | +0.25 | 24.5% | 282.5 | 24.5% | -0.76 | 10.10 | 8.80 | 11.40 | — |
| — | 0.05 | 3.20 | 1.62 | +0.18 | 24.4% | 285 | 24.4% | -0.83 | 11.65 | 9.80 | 13.50 | — |
| — | 0.05 | 2.85 | 1.45 | +0.13 | 24.4% | 287.5 | 24.4% | -0.88 | 14.10 | 12.50 | 15.70 | — |
| — | 0.05 | 2.40 | 1.23 | +0.09 | 24.3% | 290 | 24.3% | -0.92 | 16.55 | 15.00 | 18.10 | — |
| — | — | 2.55 | — | +0.06 | 24.3% | 292.5 | 24.3% | -0.96 | 18.75 | 17.00 | 20.50 | — |
| — | 0.05 | 1.25 | 0.65 | +0.04 | 24.3% | 295 | 24.3% | -0.98 | 21.30 | 19.80 | 22.80 | — |
| — | — | 2.35 | — | +0.02 | 24.4% | 297.5 | 24.4% | -1.00 | 23.75 | 22.00 | 25.50 | — |
| — | — | 2.30 | — | +0.01 | 24.5% | 300 | 24.5% | -1.00 | 26.15 | 24.60 | 27.70 | — |
| — | — | 2.25 | — | +0.01 | 24.7% | 302.5 | 24.7% | -1.00 | 28.60 | 26.80 | 30.40 | — |
| — | — | 2.25 | — | +0.01 | 24.8% | 305 | 24.8% | -1.00 | 31.00 | 29.10 | 32.90 | — |
| — | — | 2.20 | — | +0.00 | 25.3% | 310 | 25.3% | -1.00 | 36.20 | 34.50 | 37.90 | — |
| — | — | 1.25 | — | +0.00 | 25.9% | 315 | 25.9% | -1.00 | 41.20 | 39.50 | 42.90 | — |
| — | — | 2.15 | — | +0.00 | 26.6% | 320 | 26.6% | -1.00 | 46.20 | 44.50 | 47.90 | — |
| — | — | 2.15 | — | +0.00 | 27.4% | 325 | 27.4% | -1.00 | 51.20 | 49.50 | 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.