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 | |
| — | 54.80 | 58.80 | 56.80 | +0.95 | 31.7% | 220 | 31.7% | -0.06 | — | — | 2.80 | — |
| — | 45.20 | 49.40 | 47.30 | +0.92 | 29.7% | 230 | 29.7% | -0.08 | — | — | 3.40 | — |
| — | 40.90 | 44.80 | 42.85 | +0.90 | 28.8% | 235 | 28.8% | -0.11 | 2.40 | 1.00 | 3.80 | — |
| — | 36.30 | 40.20 | 38.25 | +0.88 | 27.9% | 240 | 27.9% | -0.13 | 2.17 | 1.75 | 2.60 | — |
| — | 32.20 | 35.50 | 33.85 | +0.85 | 27.2% | 245 | 27.2% | -0.16 | 2.83 | 2.45 | 3.20 | — |
| — | 27.80 | 31.80 | 29.80 | +0.81 | 26.5% | 250 | 26.5% | -0.20 | 3.75 | 3.20 | 4.30 | — |
| — | 23.80 | 27.90 | 25.85 | +0.77 | 25.9% | 255 | 25.9% | -0.24 | 4.80 | 4.40 | 5.20 | — |
| — | 20.90 | 24.30 | 22.60 | +0.72 | 25.4% | 260 | 25.4% | -0.29 | 6.35 | 4.60 | 8.10 | — |
| — | 17.40 | 20.00 | 18.70 | +0.66 | 24.9% | 265 | 24.9% | -0.35 | 7.75 | 6.30 | 9.20 | — |
| — | 14.40 | 17.50 | 15.95 | +0.60 | 24.5% | 270 | 24.5% | -0.41 | 9.60 | 7.80 | 11.40 | — |
| — | 12.40 | 14.80 | 13.60 | +0.54 | 24.2% | 275 | 24.2% | -0.47 | 12.05 | 10.20 | 13.90 | — |
| — | 10.10 | 12.40 | 11.25 | +0.47 | 24.0% | 280 | 24.0% | -0.54 | 14.75 | 13.00 | 16.50 | — |
| — | 7.00 | 10.30 | 8.65 | +0.41 | 23.8% | 285 | 23.8% | -0.60 | 18.05 | 16.60 | 19.50 | — |
| — | 5.30 | 8.80 | 7.05 | +0.35 | 23.7% | 290 | 23.7% | -0.66 | 21.25 | 19.70 | 22.80 | — |
| — | 4.90 | 5.60 | 5.25 | +0.29 | 23.7% | 295 | 23.7% | -0.72 | 24.95 | 23.70 | 26.20 | — |
| — | 3.70 | 4.40 | 4.05 | +0.24 | 23.7% | 300 | 23.7% | -0.77 | 28.90 | 27.50 | 30.30 | — |
| — | 2.80 | 4.70 | 3.75 | +0.20 | 23.7% | 305 | 23.7% | -0.82 | 32.70 | 31.00 | 34.40 | — |
| — | 1.85 | 2.85 | 2.35 | +0.16 | 23.8% | 310 | 23.8% | -0.86 | 37.20 | 35.70 | 38.70 | — |
| — | 0.75 | 3.80 | 2.27 | +0.13 | 24.0% | 315 | 24.0% | -0.90 | 41.30 | 39.30 | 43.30 | 0 |
| — | 0.95 | 2.20 | 1.57 | +0.10 | 24.2% | 320 | 24.2% | -0.94 | 46.30 | 44.40 | 48.20 | — |
| — | 0.05 | 3.20 | 1.62 | +0.08 | 24.4% | 325 | 24.4% | -0.96 | 50.90 | 48.80 | 53.00 | — |
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.