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 | |
| — | 92.70 | 96.80 | 94.75 | +0.89 | 54.5% | 190 | 54.5% | -0.11 | 5.95 | 4.40 | 7.50 | — |
| — | 87.30 | 92.90 | 90.10 | +0.88 | 54.2% | 195 | 54.2% | -0.12 | 7.60 | 6.80 | 8.40 | — |
| — | 84.10 | 89.80 | 86.95 | +0.87 | 53.8% | 200 | 53.8% | -0.14 | 8.50 | 8.00 | 9.00 | — |
| — | 74.80 | 81.70 | 78.25 | +0.84 | 53.3% | 210 | 53.3% | -0.17 | 9.90 | 8.50 | 11.30 | — |
| — | 68.90 | 73.60 | 71.25 | +0.80 | 52.8% | 220 | 52.8% | -0.20 | 13.25 | 12.70 | 13.80 | — |
| — | 63.30 | 66.40 | 64.85 | +0.77 | 52.3% | 230 | 52.3% | -0.23 | 16.40 | 15.80 | 17.00 | — |
| — | 57.20 | 60.90 | 59.05 | +0.73 | 52.0% | 240 | 52.0% | -0.27 | 19.90 | 19.30 | 20.50 | — |
| — | 52.00 | 54.70 | 53.35 | +0.69 | 51.7% | 250 | 51.7% | -0.31 | 25.15 | 23.30 | 27.00 | — |
| — | 44.90 | 49.50 | 47.20 | +0.66 | 51.4% | 260 | 51.4% | -0.35 | 29.45 | 27.20 | 31.70 | — |
| — | 41.60 | 44.00 | 42.80 | +0.61 | 51.2% | 270 | 51.2% | -0.39 | 33.65 | 32.60 | 34.70 | — |
| — | 36.60 | 39.40 | 38.00 | +0.57 | 51.1% | 280 | 51.1% | -0.43 | 39.20 | 38.80 | 39.60 | — |
| — | 32.30 | 35.70 | 34.00 | +0.53 | 51.0% | 290 | 51.0% | -0.47 | 45.55 | 44.50 | 46.60 | — |
| — | 30.00 | 31.50 | 30.75 | +0.50 | 50.9% | 300 | 50.9% | -0.51 | 51.40 | 50.60 | 52.20 | — |
| — | 26.70 | 29.20 | 27.95 | +0.46 | 50.8% | 310 | 50.8% | -0.55 | 56.55 | 53.80 | 59.30 | — |
| — | 23.70 | 25.30 | 24.50 | +0.42 | 50.8% | 320 | 50.8% | -0.59 | 64.90 | 63.00 | 66.80 | — |
| — | 20.80 | 22.20 | 21.50 | +0.39 | 50.8% | 330 | 50.8% | -0.63 | 72.20 | 70.40 | 74.00 | — |
| — | 18.70 | 19.70 | 19.20 | +0.36 | 50.8% | 340 | 50.8% | -0.66 | 79.45 | 77.60 | 81.30 | — |
| — | 16.60 | 17.40 | 17.00 | +0.33 | 50.8% | 350 | 50.8% | -0.69 | 87.05 | 85.60 | 88.50 | — |
| — | 13.20 | 15.60 | 14.40 | +0.30 | 50.9% | 360 | 50.9% | -0.73 | 95.25 | 93.70 | 96.80 | — |
| — | 12.60 | 15.50 | 14.05 | +0.27 | 50.9% | 370 | 50.9% | -0.75 | 103.10 | 101.00 | 105.20 | — |
| — | 10.80 | 12.20 | 11.50 | +0.25 | 51.0% | 380 | 51.0% | -0.78 | 112.10 | 110.00 | 114.20 | — |
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.