Spot 275.03
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.70 | 77.30 | 75.50 | +1.00 | 47.1% | 200 | 47.1% | -0.00 | — | — | 1.35 | — |
| — | 64.10 | 67.40 | 65.75 | +0.99 | 47.1% | 210 | 47.1% | -0.01 | — | — | 2.15 | — |
| — | 53.70 | 57.40 | 55.55 | +0.98 | 44.2% | 220 | 44.2% | -0.02 | — | — | 2.25 | — |
| — | 44.20 | 47.50 | 45.85 | +0.97 | 40.3% | 230 | 40.3% | -0.04 | 1.23 | 0.10 | 2.35 | — |
| — | 35.20 | 37.80 | 36.50 | +0.94 | 36.3% | 240 | — | — | 0.55 | 0.35 | 0.75 | — |
| — | 25.90 | 28.50 | 27.20 | — | — | 250 | — | — | 1.25 | 1.05 | 1.45 | — |
| — | 17.70 | 20.20 | 18.95 | — | — | 260 | — | — | 2.83 | 2.55 | 3.10 | — |
| — | 10.80 | 11.90 | 11.35 | — | — | 270 | — | — | 6.05 | 5.50 | 6.60 | — |
| — | 5.80 | 6.60 | 6.20 | — | — | 280 | — | — | 11.25 | 10.30 | 12.20 | — |
| — | 2.65 | 3.30 | 2.98 | — | — | 290 | — | — | 17.45 | 16.60 | 18.30 | — |
| — | 1.10 | 1.45 | 1.27 | — | — | 300 | — | — | 25.85 | 24.60 | 27.10 | — |
| — | 0.50 | 1.20 | 0.85 | — | — | 310 | — | — | 35.25 | 33.70 | 36.80 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 320 | — | — | 45.10 | 43.50 | 46.70 | — |
| — | — | 0.45 | — | — | — | 330 | — | — | 55.05 | 53.40 | 56.70 | — |
| — | — | 2.20 | — | — | — | 340 | — | — | 65.05 | 63.40 | 66.70 | — |
| — | — | 0.30 | — | — | — | 350 | — | — | 75.20 | 73.30 | 77.10 | — |
| — | — | 2.15 | — | — | — | 360 | — | — | 85.30 | 83.40 | 87.20 | — |
| — | — | 1.30 | — | — | — | 370 | — | — | 95.20 | 93.30 | 97.10 | — |
| — | — | 2.15 | — | — | — | 380 | 37.9% | -1.00 | 105.25 | 103.30 | 107.20 | — |
| — | — | 2.15 | — | +0.00 | 38.6% | 390 | 38.6% | -1.00 | 115.30 | 113.30 | 117.30 | — |
| — | — | 2.15 | — | +0.00 | 39.3% | 400 | 39.3% | -1.00 | 125.25 | 123.20 | 127.30 | — |
| — | — | 2.15 | — | +0.00 | 39.8% | 410 | 39.8% | -1.00 | 135.25 | 133.30 | 137.20 | — |
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.