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 | |
| — | 56.60 | 60.80 | 58.70 | +0.92 | 29.1% | 220 | 29.1% | -0.09 | 2.08 | 0.05 | 4.10 | — |
| — | 47.90 | 51.90 | 49.90 | +0.88 | 28.1% | 230 | 28.1% | -0.12 | 3.10 | 1.30 | 4.90 | — |
| — | 43.60 | 47.60 | 45.60 | +0.86 | 27.6% | 235 | 27.6% | -0.15 | 3.58 | 1.65 | 5.50 | — |
| — | 39.40 | 43.60 | 41.50 | +0.83 | 27.2% | 240 | 27.2% | -0.17 | 4.20 | 2.30 | 6.10 | — |
| — | 35.40 | 39.70 | 37.55 | — | — | 245 | — | — | 5.30 | 3.30 | 7.30 | — |
| — | 32.10 | 34.90 | 33.50 | — | — | 250 | — | — | 7.00 | 6.00 | 8.00 | — |
| — | 28.70 | 31.20 | 29.95 | +0.73 | 26.2% | 255 | — | — | 7.75 | 6.20 | 9.30 | — |
| — | 25.40 | 28.30 | 26.85 | +0.69 | 25.9% | 260 | — | — | 9.45 | 8.00 | 10.90 | — |
| — | 21.70 | 25.60 | 23.65 | — | — | 265 | — | — | 11.15 | 9.10 | 13.20 | — |
| — | 18.80 | 23.00 | 20.90 | +0.60 | 25.5% | 270 | 25.5% | -0.41 | 13.45 | 11.50 | 15.40 | — |
| — | 16.10 | 20.00 | 18.05 | +0.56 | 25.3% | 275 | 25.3% | -0.46 | 15.45 | 13.70 | 17.20 | — |
| — | 13.60 | 17.70 | 15.65 | +0.51 | 25.1% | 280 | 25.1% | -0.50 | 18.25 | 16.20 | 20.30 | — |
| — | 12.30 | 15.50 | 13.90 | +0.47 | 25.0% | 285 | 25.0% | -0.55 | 20.95 | 18.90 | 23.00 | — |
| — | 9.20 | 13.50 | 11.35 | +0.42 | 24.9% | 290 | 24.9% | -0.60 | 24.20 | 22.40 | 26.00 | — |
| — | 8.70 | 11.60 | 10.15 | +0.38 | 24.8% | 295 | 24.8% | -0.65 | 27.35 | 25.40 | 29.30 | — |
| — | 6.00 | 10.00 | 8.00 | +0.34 | 24.7% | 300 | 24.7% | -0.69 | 30.90 | 29.00 | 32.80 | — |
| — | 5.00 | 8.70 | 6.85 | +0.30 | 24.6% | 305 | 24.6% | -0.73 | 34.65 | 32.60 | 36.70 | — |
| — | 3.90 | 7.50 | 5.70 | +0.26 | 24.6% | 310 | 24.6% | -0.77 | 38.65 | 36.80 | 40.50 | — |
| — | 2.80 | 6.60 | 4.70 | +0.23 | 24.6% | 315 | 24.6% | -0.81 | 42.75 | 40.90 | 44.60 | — |
| — | 2.15 | 5.60 | 3.88 | +0.20 | 24.5% | 320 | 24.5% | -0.84 | 47.20 | 45.40 | 49.00 | — |
| — | 1.45 | 4.90 | 3.17 | +0.17 | 24.5% | 325 | 24.5% | -0.88 | 51.65 | 49.80 | 53.50 | — |
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.