Spot 273.54
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.75 | 26.30 | 25.02 | +0.90 | 70.1% | 250 | 70.1% | -0.10 | 0.98 | 0.93 | 1.04 | — |
| — | 19.75 | 21.10 | 20.43 | +0.84 | 69.0% | 255 | 69.0% | -0.16 | 1.62 | 1.51 | 1.73 | — |
| — | 15.65 | 16.85 | 16.25 | +0.77 | 68.0% | 260 | 68.0% | -0.23 | 2.55 | 2.40 | 2.70 | — |
| — | 13.90 | 15.05 | 14.47 | +0.73 | 67.5% | 262.5 | 67.5% | -0.27 | 3.15 | 3.00 | 3.30 | — |
| — | 12.25 | 13.55 | 12.90 | +0.69 | 67.1% | 265 | 67.1% | -0.31 | 3.85 | 3.70 | 4.00 | — |
| — | 10.60 | 11.60 | 11.10 | +0.64 | 66.7% | 267.5 | 66.7% | -0.36 | 4.70 | 4.35 | 5.05 | — |
| — | 8.85 | 10.00 | 9.43 | +0.59 | 66.3% | 270 | 66.3% | -0.41 | 5.67 | 5.35 | 6.00 | — |
| — | 7.95 | 8.65 | 8.30 | +0.54 | 66.0% | 272.5 | 66.0% | -0.46 | 6.78 | 6.55 | 7.00 | — |
| — | 6.70 | 7.40 | 7.05 | +0.48 | 65.7% | 275 | 65.7% | -0.52 | 8.12 | 7.70 | 8.55 | — |
| — | 5.30 | 6.20 | 5.75 | +0.43 | 65.5% | 277.5 | 65.5% | -0.57 | 9.68 | 9.15 | 10.20 | — |
| — | 4.65 | 5.25 | 4.95 | +0.38 | 65.3% | 280 | 65.3% | -0.62 | 11.07 | 10.70 | 11.45 | — |
| — | 3.80 | 4.35 | 4.08 | +0.33 | 65.2% | 282.5 | 65.2% | -0.67 | 12.72 | 12.20 | 13.25 | — |
| — | 3.00 | 3.70 | 3.35 | +0.29 | 65.1% | 285 | 65.1% | -0.72 | 14.70 | 14.10 | 15.30 | — |
| — | 2.55 | 2.88 | 2.71 | +0.25 | 65.2% | 287.5 | 65.2% | -0.76 | 16.60 | 15.90 | 17.30 | — |
| — | 2.04 | 2.35 | 2.19 | +0.21 | 65.4% | 290 | 65.4% | -0.79 | 18.40 | 18.00 | 18.80 | — |
| — | 1.57 | 1.94 | 1.75 | +0.17 | 65.7% | 292.5 | 65.7% | -0.83 | 20.95 | 19.85 | 22.05 | — |
| — | 1.24 | 1.57 | 1.41 | +0.15 | 66.1% | 295 | 66.1% | -0.86 | 22.23 | 20.90 | 23.55 | — |
| — | 1.00 | 1.19 | 1.09 | +0.12 | 66.7% | 297.5 | 66.7% | -0.88 | 24.65 | 23.15 | 26.15 | — |
| — | 0.77 | 0.94 | 0.85 | +0.10 | 67.4% | 300 | 67.4% | -0.90 | 26.82 | 25.35 | 28.30 | — |
| — | 0.59 | 0.79 | 0.69 | +0.08 | 68.2% | 302.5 | 68.2% | -0.92 | 29.02 | 27.65 | 30.40 | — |
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.