Spot 275.78
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.40 | 55.10 | 51.75 | +0.99 | 57.5% | 225 | 57.5% | -0.01 | — | — | 4.30 | — |
| — | 43.20 | 50.00 | 46.60 | +0.99 | 54.1% | 230 | 54.1% | -0.01 | — | — | 0.80 | — |
| — | 38.30 | 43.60 | 40.95 | +0.98 | 50.9% | 235 | 50.9% | -0.02 | — | — | 1.05 | — |
| — | 33.20 | 38.10 | 35.65 | +0.97 | 48.2% | 240 | 48.2% | -0.03 | — | — | 2.20 | — |
| — | 27.80 | 35.30 | 31.55 | +0.96 | 46.0% | 245 | 46.0% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 22.90 | 30.50 | 26.70 | +0.93 | 44.3% | 250 | 44.3% | -0.07 | 0.38 | 0.30 | 0.45 | — |
| — | 20.70 | 28.20 | 24.45 | +0.91 | 43.6% | 252.5 | 43.6% | -0.09 | 0.42 | 0.20 | 0.65 | — |
| — | 18.20 | 24.10 | 21.15 | +0.89 | 43.1% | 255 | 43.1% | -0.11 | 0.57 | 0.30 | 0.85 | — |
| — | 16.70 | 23.60 | 20.15 | +0.87 | 42.6% | 257.5 | 42.6% | -0.13 | 0.90 | 0.75 | 1.05 | — |
| — | 15.80 | 21.40 | 18.60 | +0.84 | 42.2% | 260 | 42.2% | -0.16 | 1.27 | 1.15 | 1.40 | — |
| — | 11.50 | 18.10 | 14.80 | +0.80 | 41.9% | 262.5 | 41.9% | -0.20 | 1.65 | 1.45 | 1.85 | — |
| — | 12.30 | 13.90 | 13.10 | +0.76 | 41.7% | 265 | 41.7% | -0.24 | 2.23 | 2.10 | 2.35 | — |
| — | 9.40 | 15.90 | 12.65 | +0.72 | 41.6% | 267.5 | 41.6% | -0.28 | 2.83 | 2.55 | 3.10 | — |
| — | 9.60 | 10.00 | 9.80 | +0.67 | 41.5% | 270 | 41.5% | -0.33 | 3.75 | 3.40 | 4.10 | — |
| — | 7.60 | 8.60 | 8.10 | +0.62 | 41.5% | 272.5 | 41.5% | -0.39 | 4.80 | 4.50 | 5.10 | — |
| — | 6.70 | 7.10 | 6.90 | +0.56 | 41.5% | 275 | 41.5% | -0.44 | 5.80 | 5.60 | 6.00 | — |
| — | 5.40 | 6.00 | 5.70 | +0.51 | 41.6% | 277.5 | 41.6% | -0.49 | 6.95 | 6.50 | 7.40 | — |
| — | 4.50 | 4.80 | 4.65 | +0.45 | 41.8% | 280 | 41.8% | -0.55 | 8.70 | 8.40 | 9.00 | — |
| — | 3.60 | 4.00 | 3.80 | +0.40 | 42.0% | 282.5 | 42.0% | -0.60 | 10.00 | 9.40 | 10.60 | — |
| — | 2.90 | 3.20 | 3.05 | +0.35 | 42.3% | 285 | 42.3% | -0.65 | 11.55 | 9.80 | 13.30 | — |
| — | 2.15 | 2.90 | 2.52 | +0.31 | 42.6% | 287.5 | 42.6% | -0.69 | 13.80 | 12.80 | 14.80 | — |
| — | 1.80 | 2.10 | 1.95 | +0.27 | 43.0% | 290 | 43.0% | -0.74 | 15.70 | 15.30 | 16.10 | — |
| — | 1.10 | 1.95 | 1.52 | +0.23 | 43.4% | 292.5 | 43.4% | -0.77 | 18.15 | 16.10 | 20.20 | — |
| — | 1.05 | 1.40 | 1.23 | +0.20 | 43.9% | 295 | 43.9% | -0.81 | 19.85 | 18.70 | 21.00 | — |
| 175 | 0.75 | 1.10 | 0.93 | +0.17 | 44.4% | 297.5 | 44.4% | -0.84 | 22.15 | 19.90 | 24.40 | 16 |
| — | 0.65 | 0.75 | 0.70 | +0.14 | 44.9% | 300 | 44.9% | -0.86 | 24.65 | 23.30 | 26.00 | — |
| — | 0.40 | 0.80 | 0.60 | +0.12 | 45.5% | 302.5 | 45.5% | -0.89 | 27.85 | 25.00 | 30.70 | — |
| — | 0.40 | 0.50 | 0.45 | +0.10 | 46.1% | 305 | 46.1% | -0.90 | 29.45 | 26.10 | 32.80 | — |
| — | 0.15 | 0.50 | 0.33 | +0.08 | 46.8% | 307.5 | 46.8% | -0.92 | 32.25 | 28.60 | 35.90 | — |
| — | 0.25 | 0.65 | 0.45 | +0.07 | 47.4% | 310 | 47.4% | -0.93 | 33.50 | 30.40 | 36.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.06 | 48.1% | 312.5 | 48.1% | -0.95 | 36.65 | 32.70 | 40.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 48.8% | 315 | 48.8% | -0.95 | 39.85 | 36.70 | 43.00 | — |
| — | — | 0.40 | — | +0.04 | 49.5% | 317.5 | 49.5% | -0.96 | 41.80 | 39.60 | 44.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 50.2% | 320 | 50.2% | -0.97 | 43.25 | 40.10 | 46.40 | — |
| — | — | 0.40 | — | +0.03 | 50.8% | 322.5 | 50.8% | -0.97 | 46.75 | 44.40 | 49.10 | — |
| — | — | 0.70 | — | +0.03 | 51.5% | 325 | 51.5% | -0.98 | 49.90 | 46.80 | 53.00 | — |
| — | — | 0.85 | — | +0.02 | 52.1% | 327.5 | 52.1% | -0.98 | 51.30 | 47.60 | 55.00 | — |
| — | — | 0.15 | — | +0.02 | 52.8% | 330 | 52.8% | -0.99 | 53.35 | 51.70 | 55.00 | — |
| — | — | 1.70 | — | +0.02 | 53.4% | 332.5 | 53.4% | -0.99 | 56.75 | 54.30 | 59.20 | — |
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.