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 | |
| — | 97.85 | 100.90 | 99.38 | +0.90 | 68.3% | 185 | 68.3% | -0.11 | 6.83 | 5.20 | 8.45 | — |
| — | 93.85 | 97.50 | 95.67 | +0.88 | 68.1% | 190 | 68.1% | -0.12 | 7.60 | 6.20 | 9.00 | — |
| — | 90.00 | 93.20 | 91.60 | +0.87 | 67.9% | 195 | 67.9% | -0.13 | 8.28 | 6.30 | 10.25 | — |
| — | 86.15 | 89.10 | 87.62 | +0.86 | 67.7% | 200 | 67.7% | -0.14 | 9.55 | 8.70 | 10.40 | — |
| — | 78.95 | 81.90 | 80.42 | +0.82 | 67.5% | 210 | 67.5% | -0.17 | 12.25 | 10.95 | 13.55 | — |
| — | 72.00 | 74.60 | 73.30 | +0.79 | 67.4% | 220 | 67.4% | -0.21 | 15.30 | 13.65 | 16.95 | — |
| — | 65.75 | 68.50 | 67.12 | +0.76 | 67.4% | 230 | 67.4% | -0.24 | 18.75 | 17.30 | 20.20 | — |
| — | 59.85 | 62.80 | 61.33 | +0.72 | 67.5% | 240 | 67.5% | -0.28 | 22.68 | 21.35 | 24.00 | — |
| — | 54.70 | 57.65 | 56.17 | +0.69 | 67.6% | 250 | 67.6% | -0.32 | 27.10 | 25.40 | 28.80 | — |
| — | 50.00 | 52.05 | 51.02 | +0.65 | 67.8% | 260 | 67.8% | -0.36 | 32.20 | 30.60 | 33.80 | — |
| — | 46.55 | 47.30 | 46.92 | +0.61 | 68.0% | 270 | 68.0% | -0.39 | 37.62 | 36.10 | 39.15 | — |
| — | 41.75 | 43.50 | 42.62 | +0.58 | 68.2% | 280 | 68.2% | -0.43 | 43.35 | 41.80 | 44.90 | — |
| — | 36.70 | 39.30 | 38.00 | +0.54 | 68.5% | 290 | 68.5% | -0.47 | 49.35 | 47.70 | 51.00 | — |
| — | 34.15 | 35.60 | 34.88 | +0.50 | 68.8% | 300 | 68.8% | -0.50 | 56.08 | 54.65 | 57.50 | — |
| — | 31.15 | 32.70 | 31.93 | +0.47 | 69.1% | 310 | 69.1% | -0.53 | 62.67 | 61.00 | 64.35 | — |
| — | 28.15 | 29.80 | 28.98 | +0.44 | 69.5% | 320 | 69.5% | -0.57 | 69.75 | 68.00 | 71.50 | — |
| — | 25.25 | 27.30 | 26.27 | +0.41 | 69.8% | 330 | 69.8% | -0.60 | 77.30 | 75.75 | 78.85 | — |
| — | 22.55 | 25.45 | 24.00 | +0.38 | 70.2% | 340 | 70.2% | -0.62 | 84.88 | 83.25 | 86.50 | — |
| — | 20.95 | 22.50 | 21.73 | +0.36 | 70.6% | 350 | 70.6% | -0.65 | 92.72 | 91.00 | 94.45 | — |
| — | 18.55 | 21.80 | 20.18 | +0.33 | 71.0% | 360 | 71.0% | -0.68 | 101.00 | 99.50 | 102.50 | — |
| — | 16.75 | 19.95 | 18.35 | +0.31 | 71.4% | 370 | 71.4% | -0.70 | 109.05 | 107.35 | 110.75 | — |
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.