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 | |
| — | 47.30 | 53.70 | 50.50 | +0.98 | 52.3% | 225 | 52.3% | -0.02 | — | — | 4.20 | — |
| — | 42.50 | 50.30 | 46.40 | +0.98 | 50.2% | 230 | 50.2% | -0.03 | — | — | 0.80 | — |
| — | 38.50 | 45.20 | 41.85 | +0.96 | 48.4% | 235 | 48.4% | -0.05 | — | — | 3.30 | — |
| — | 33.70 | 38.90 | 36.30 | +0.95 | 46.8% | 240 | 46.8% | -0.07 | 0.55 | 0.30 | 0.80 | — |
| — | 28.00 | 36.00 | 32.00 | +0.92 | 45.5% | 245 | 45.5% | -0.09 | 0.82 | 0.55 | 1.10 | — |
| — | 23.30 | 31.30 | 27.30 | +0.89 | 44.5% | 250 | 44.5% | -0.13 | 1.12 | 0.50 | 1.75 | — |
| — | 20.20 | 27.20 | 23.70 | +0.84 | 43.7% | 255 | 43.7% | -0.18 | 2.20 | 1.95 | 2.45 | — |
| — | 15.60 | 22.80 | 19.20 | +0.78 | 43.1% | 260 | 43.1% | -0.24 | 3.33 | 2.95 | 3.70 | — |
| — | 13.20 | 17.80 | 15.50 | +0.72 | 42.8% | 265 | 42.8% | -0.31 | 5.00 | 4.50 | 5.50 | — |
| — | 13.00 | 15.10 | 14.05 | +0.68 | 42.6% | 267.5 | 42.6% | -0.34 | 6.20 | 5.30 | 7.10 | — |
| — | 11.90 | 13.20 | 12.55 | +0.64 | 42.6% | 270 | 42.6% | -0.38 | 6.85 | 6.20 | 7.50 | — |
| — | 10.10 | 15.00 | 12.55 | +0.60 | 42.5% | 272.5 | 42.5% | -0.42 | 8.55 | 6.60 | 10.50 | — |
| — | 6.80 | 10.60 | 8.70 | +0.56 | 42.5% | 275 | 42.5% | -0.46 | 9.15 | 8.50 | 9.80 | — |
| — | 7.70 | 9.40 | 8.55 | +0.52 | 42.5% | 277.5 | 42.5% | -0.50 | 10.65 | 9.50 | 11.80 | — |
| — | 7.00 | 7.80 | 7.40 | +0.48 | 42.6% | 280 | 42.6% | -0.55 | 12.95 | 11.70 | 14.20 | — |
| — | 5.80 | 6.90 | 6.35 | +0.44 | 42.7% | 282.5 | 42.7% | -0.58 | 12.95 | 11.80 | 14.10 | — |
| — | 3.60 | 6.40 | 5.00 | +0.40 | 42.8% | 285 | 42.8% | -0.62 | 15.30 | 14.30 | 16.30 | — |
| — | 4.20 | 5.10 | 4.65 | +0.36 | 42.9% | 287.5 | 42.9% | -0.66 | 16.90 | 15.80 | 18.00 | — |
| — | 3.70 | 4.60 | 4.15 | +0.32 | 43.1% | 290 | 43.1% | -0.69 | 18.50 | 16.70 | 20.30 | — |
| — | 1.20 | 4.60 | 2.90 | +0.29 | 43.2% | 292.5 | 43.2% | -0.72 | 20.10 | 17.90 | 22.30 | — |
| — | 2.15 | 3.40 | 2.77 | +0.26 | 43.4% | 295 | 43.4% | -0.75 | 23.40 | 20.30 | 26.50 | — |
| — | 1.00 | 3.30 | 2.15 | +0.23 | 43.6% | 297.5 | 43.6% | -0.78 | 25.10 | 21.60 | 28.60 | — |
| — | 1.95 | 2.15 | 2.05 | +0.20 | 43.8% | 300 | 43.8% | -0.81 | 27.15 | 23.80 | 30.50 | — |
| — | 1.50 | 2.40 | 1.95 | +0.18 | 44.1% | 302.5 | 44.1% | -0.83 | 28.95 | 25.20 | 32.70 | — |
| — | 0.15 | 1.95 | 1.05 | +0.16 | 44.3% | 305 | 44.3% | -0.85 | 31.05 | 29.90 | 32.20 | — |
| — | 0.95 | 1.95 | 1.45 | +0.13 | 44.5% | 307.5 | 44.5% | -0.87 | 34.10 | 30.60 | 37.60 | — |
| — | 0.85 | 1.15 | 1.00 | +0.12 | 44.8% | 310 | 44.8% | -0.89 | 35.60 | 31.40 | 39.80 | — |
| — | 0.60 | 1.10 | 0.85 | +0.10 | 45.1% | 312.5 | 45.1% | -0.90 | 39.30 | 36.40 | 42.20 | — |
| — | 0.25 | 1.40 | 0.82 | +0.09 | 45.3% | 315 | 45.3% | -0.92 | 39.95 | 36.40 | 43.50 | — |
| — | 0.05 | 1.75 | 0.90 | +0.08 | 45.6% | 317.5 | 45.6% | -0.93 | 44.05 | 41.00 | 47.10 | — |
| — | 0.20 | 0.65 | 0.42 | +0.06 | 45.9% | 320 | 45.9% | -0.94 | 45.55 | 43.50 | 47.60 | — |
| — | — | 1.35 | — | +0.06 | 46.2% | 322.5 | 46.2% | -0.95 | 48.55 | 45.60 | 51.50 | — |
| — | — | 1.95 | — | +0.05 | 46.5% | 325 | 46.5% | -0.95 | 51.10 | 48.10 | 54.10 | — |
| — | — | 4.60 | — | +0.04 | 46.8% | 327.5 | 46.8% | -0.96 | 53.75 | 50.80 | 56.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.03 | 47.1% | 330 | 47.1% | -0.97 | 55.95 | 53.00 | 58.90 | — |
| — | — | 4.00 | — | +0.03 | 47.4% | 332.5 | 47.4% | -0.97 | 57.70 | 53.70 | 61.70 | — |
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.