Spot 275.46
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.90 | 97.95 | 96.92 | +0.91 | 70.1% | 185 | 70.1% | -0.09 | 4.78 | 3.80 | 5.75 | — |
| — | 91.20 | 94.10 | 92.65 | — | — | 190 | 69.7% | -0.10 | 5.85 | 5.10 | 6.60 | — |
| — | 87.75 | 90.25 | 89.00 | — | — | 195 | — | — | 6.78 | 5.60 | 7.95 | — |
| — | 83.20 | 86.10 | 84.65 | — | — | 200 | 69.2% | -0.13 | 7.22 | 6.35 | 8.10 | — |
| — | 76.10 | 78.50 | 77.30 | +0.84 | 68.9% | 210 | 68.9% | -0.16 | 9.93 | 8.35 | 11.50 | — |
| — | 69.05 | 71.70 | 70.38 | +0.80 | 68.6% | 220 | 68.6% | -0.20 | 13.00 | 11.60 | 14.40 | — |
| — | 61.70 | 64.85 | 63.27 | +0.77 | 68.5% | 230 | 68.5% | -0.23 | 15.60 | 14.00 | 17.20 | — |
| — | 55.55 | 58.00 | 56.77 | +0.73 | 68.5% | 240 | 68.5% | -0.27 | 18.90 | 17.95 | 19.85 | — |
| — | 50.15 | 52.45 | 51.30 | +0.69 | 68.5% | 250 | 68.5% | -0.32 | 23.35 | 22.50 | 24.20 | — |
| — | 44.65 | 47.40 | 46.02 | +0.65 | 68.6% | 260 | — | — | 28.70 | 27.30 | 30.10 | — |
| — | 40.50 | 42.50 | 41.50 | +0.60 | 68.8% | 270 | 68.8% | -0.40 | 33.67 | 32.00 | 35.35 | — |
| — | 35.65 | 38.35 | 37.00 | — | — | 280 | — | — | 39.50 | 37.95 | 41.05 | — |
| — | 32.25 | 34.65 | 33.45 | — | — | 290 | 69.4% | -0.48 | 45.80 | 44.30 | 47.30 | — |
| — | 28.80 | 31.15 | 29.98 | — | — | 300 | — | — | 52.02 | 50.45 | 53.60 | — |
| — | 25.05 | 27.90 | 26.48 | — | — | 310 | — | — | 59.05 | 57.50 | 60.60 | — |
| — | 23.05 | 25.15 | 24.10 | — | — | 320 | — | — | 66.28 | 64.70 | 67.85 | — |
| — | 20.00 | 22.45 | 21.23 | — | — | 330 | — | — | 73.80 | 72.25 | 75.35 | — |
| — | 18.10 | 20.10 | 19.10 | — | — | 340 | — | — | 81.20 | 79.40 | 83.00 | — |
| — | 16.35 | 18.95 | 17.65 | — | — | 350 | — | — | 89.58 | 88.00 | 91.15 | — |
| — | 14.20 | 16.25 | 15.22 | — | — | 360 | — | — | 97.62 | 95.90 | 99.35 | — |
| — | 12.35 | 15.25 | 13.80 | +0.27 | 73.2% | 370 | — | — | 105.75 | 104.50 | 107.00 | — |
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.