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 | |
| — | 85.50 | 91.00 | 88.25 | — | — | 190 | — | — | 2.02 | 1.65 | 2.40 | — |
| — | 80.10 | 86.20 | 83.15 | — | — | 195 | 54.8% | -0.07 | 2.73 | 2.05 | 3.40 | — |
| — | 76.60 | 82.80 | 79.70 | — | — | 200 | — | — | 2.90 | 2.60 | 3.20 | — |
| — | 68.80 | 73.40 | 71.10 | +0.89 | 53.5% | 210 | — | — | 4.20 | 3.80 | 4.60 | — |
| — | 61.70 | 65.20 | 63.45 | — | — | 220 | — | — | 6.10 | 5.60 | 6.60 | — |
| — | 52.10 | 58.80 | 55.45 | — | — | 230 | — | — | 8.25 | 7.90 | 8.60 | — |
| — | 47.80 | 50.10 | 48.95 | — | — | 240 | — | — | 10.95 | 10.60 | 11.30 | — |
| — | 40.50 | 42.80 | 41.65 | — | — | 250 | — | — | 14.40 | 14.00 | 14.80 | — |
| — | 34.40 | 37.60 | 36.00 | +0.66 | 51.6% | 260 | — | — | 17.10 | 15.00 | 19.20 | — |
| — | 29.70 | 34.00 | 31.85 | — | — | 270 | — | — | 23.00 | 22.40 | 23.60 | — |
| — | 25.20 | 28.50 | 26.85 | +0.54 | 51.3% | 280 | — | — | 28.20 | 27.60 | 28.80 | — |
| — | 21.50 | 22.40 | 21.95 | — | — | 290 | 51.3% | -0.53 | 34.20 | 33.40 | 35.00 | — |
| — | 17.30 | 18.90 | 18.10 | — | — | 300 | — | — | 40.65 | 39.70 | 41.60 | — |
| — | 14.50 | 15.80 | 15.15 | — | — | 310 | — | — | 47.50 | 46.60 | 48.40 | — |
| — | 12.00 | 13.20 | 12.60 | — | — | 320 | — | — | 55.15 | 53.40 | 56.90 | — |
| — | 9.80 | 10.60 | 10.20 | — | — | 330 | — | — | 62.55 | 60.60 | 64.50 | — |
| — | 7.60 | 9.30 | 8.45 | — | — | 340 | — | — | 69.50 | 67.20 | 71.80 | — |
| — | 6.00 | 10.20 | 8.10 | — | — | 350 | 51.1% | -0.82 | 80.60 | 77.30 | 83.90 | — |
| — | 5.10 | 8.40 | 6.75 | +0.17 | 51.1% | 360 | 51.1% | -0.85 | 88.30 | 86.00 | 90.60 | — |
| — | 4.10 | 5.20 | 4.65 | +0.14 | 51.2% | 370 | 51.2% | -0.88 | 98.50 | 95.20 | 101.80 | — |
| — | 3.50 | 3.80 | 3.65 | +0.12 | 51.4% | 380 | 51.4% | -0.90 | 107.05 | 104.80 | 109.30 | — |
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.