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 | |
| — | 24.95 | 28.25 | 26.60 | +0.83 | 58.1% | 250 | 58.1% | -0.17 | 2.69 | 2.51 | 2.86 | — |
| — | 22.90 | 26.25 | 24.57 | +0.81 | 57.6% | 252.5 | 57.6% | -0.20 | 3.10 | 2.80 | 3.40 | — |
| — | 21.50 | 23.85 | 22.68 | +0.78 | 57.2% | 255 | 57.2% | -0.22 | 3.70 | 3.40 | 4.00 | — |
| — | 19.55 | 21.95 | 20.75 | +0.75 | 56.8% | 257.5 | 56.8% | -0.25 | 4.55 | 4.10 | 5.00 | — |
| 15 | 18.05 | 20.15 | 19.10 | +0.72 | 56.5% | 260 | 56.5% | -0.28 | 5.00 | 4.60 | 5.40 | — |
| — | 16.25 | 17.75 | 17.00 | +0.68 | 56.2% | 262.5 | 56.2% | -0.32 | 5.85 | 5.45 | 6.25 | — |
| — | 14.95 | 16.20 | 15.57 | +0.65 | 55.9% | 265 | 55.9% | -0.35 | 6.75 | 6.35 | 7.15 | — |
| — | 13.50 | 14.65 | 14.07 | +0.61 | 55.7% | 267.5 | 55.7% | -0.39 | 7.75 | 7.25 | 8.25 | — |
| — | 12.00 | 13.45 | 12.72 | +0.58 | 55.5% | 270 | 55.5% | -0.43 | 8.85 | 8.35 | 9.35 | — |
| — | 10.65 | 12.10 | 11.38 | +0.54 | 55.4% | 272.5 | 55.4% | -0.46 | 10.00 | 9.40 | 10.60 | — |
| — | 9.50 | 10.85 | 10.18 | +0.50 | 55.3% | 275 | 55.3% | -0.50 | 11.32 | 10.70 | 11.95 | — |
| — | 8.65 | 9.80 | 9.22 | +0.46 | 55.2% | 277.5 | 55.2% | -0.54 | 12.85 | 12.10 | 13.60 | — |
| — | 7.70 | 8.70 | 8.20 | +0.42 | 55.2% | 280 | 55.2% | -0.58 | 14.25 | 13.55 | 14.95 | — |
| — | 6.70 | 7.85 | 7.28 | +0.39 | 55.2% | 282.5 | 55.2% | -0.61 | 15.90 | 15.25 | 16.55 | — |
| — | 5.70 | 6.95 | 6.33 | +0.35 | 55.2% | 285 | 55.2% | -0.65 | 17.45 | 16.75 | 18.15 | — |
| — | 5.10 | 6.10 | 5.60 | +0.32 | 55.3% | 287.5 | 55.3% | -0.68 | 19.27 | 18.55 | 20.00 | — |
| — | 4.50 | 5.40 | 4.95 | +0.29 | 55.4% | 290 | 55.4% | -0.71 | 20.88 | 19.70 | 22.05 | — |
| — | 3.60 | 4.65 | 4.12 | +0.26 | 55.5% | 292.5 | 55.5% | -0.74 | 22.75 | 21.60 | 23.90 | — |
| — | 3.25 | 4.05 | 3.65 | +0.23 | 55.7% | 295 | 55.7% | -0.77 | 24.77 | 23.45 | 26.10 | — |
| — | 2.81 | 3.75 | 3.28 | +0.21 | 55.9% | 297.5 | 55.9% | -0.79 | 26.88 | 25.45 | 28.30 | — |
| — | 2.54 | 3.00 | 2.77 | +0.19 | 56.2% | 300 | 56.2% | -0.82 | 28.60 | 27.25 | 29.95 | — |
| — | 2.08 | 2.73 | 2.40 | +0.16 | 56.5% | 302.5 | 56.5% | -0.84 | 30.82 | 29.50 | 32.15 | — |
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.