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 | |
| — | 49.80 | 55.70 | 52.75 | +0.95 | 49.0% | 225 | 49.0% | -0.07 | 0.75 | 0.45 | 1.05 | — |
| — | 44.00 | 51.00 | 47.50 | +0.93 | 47.9% | 230 | 47.9% | -0.08 | 1.50 | 0.65 | 2.35 | — |
| — | 39.40 | 46.40 | 42.90 | +0.91 | 46.9% | 235 | 46.9% | -0.11 | 1.73 | 1.10 | 2.35 | — |
| — | 33.90 | 42.00 | 37.95 | +0.88 | 46.1% | 240 | 46.1% | -0.13 | 2.00 | 1.60 | 2.40 | — |
| — | 31.10 | 37.70 | 34.40 | +0.85 | 45.5% | 245 | 45.5% | -0.17 | 2.77 | 2.35 | 3.20 | — |
| — | 25.70 | 33.60 | 29.65 | +0.81 | 45.0% | 250 | 45.0% | -0.20 | 4.05 | 3.70 | 4.40 | — |
| — | 23.40 | 27.40 | 25.40 | +0.76 | 44.6% | 255 | 44.6% | -0.24 | 5.15 | 4.70 | 5.60 | — |
| — | 21.00 | 26.10 | 23.55 | +0.71 | 44.3% | 260 | 44.3% | -0.29 | 6.45 | 5.80 | 7.10 | — |
| — | 18.10 | 21.10 | 19.60 | +0.66 | 44.1% | 265 | 44.1% | -0.35 | 8.50 | 7.90 | 9.10 | — |
| — | 14.90 | 18.20 | 16.55 | +0.60 | 44.0% | 270 | 44.0% | -0.40 | 10.75 | 9.90 | 11.60 | — |
| — | 12.00 | 17.10 | 14.55 | +0.55 | 43.9% | 275 | 43.9% | -0.46 | 13.15 | 12.30 | 14.00 | — |
| — | 10.80 | 12.30 | 11.55 | +0.49 | 43.9% | 280 | 43.9% | -0.52 | 15.60 | 14.30 | 16.90 | — |
| — | 9.00 | 10.20 | 9.60 | +0.43 | 43.9% | 285 | 43.9% | -0.57 | 19.35 | 17.40 | 21.30 | — |
| — | 3.80 | 8.50 | 6.15 | +0.38 | 44.0% | 290 | 44.0% | -0.63 | 21.95 | 20.80 | 23.10 | — |
| — | 5.20 | 7.00 | 6.10 | +0.32 | 44.1% | 295 | 44.1% | -0.68 | 25.30 | 23.70 | 26.90 | — |
| — | 4.50 | 5.70 | 5.10 | +0.28 | 44.2% | 300 | 44.2% | -0.73 | 29.80 | 28.10 | 31.50 | — |
| — | 2.95 | 6.00 | 4.47 | +0.23 | 44.4% | 305 | 44.4% | -0.77 | 32.50 | 29.70 | 35.30 | — |
| — | 2.75 | 4.10 | 3.42 | +0.20 | 44.5% | 310 | 44.5% | -0.81 | 38.35 | 34.60 | 42.10 | — |
| — | 2.05 | 4.00 | 3.02 | +0.16 | 44.7% | 315 | 44.7% | -0.84 | 41.55 | 39.50 | 43.60 | — |
| — | 0.80 | 2.55 | 1.68 | +0.13 | 44.9% | 320 | 44.9% | -0.87 | 47.20 | 43.60 | 50.80 | — |
| — | 0.80 | 2.00 | 1.40 | — | — | 325 | 45.2% | -0.90 | 52.10 | 49.00 | 55.20 | — |
| — | 0.65 | 1.95 | 1.30 | — | — | 330 | — | — | 56.05 | 53.70 | 58.40 | — |
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.