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 | |
| — | 88.20 | 91.50 | 89.85 | +0.94 | 39.1% | 190 | 39.1% | -0.06 | 2.08 | 0.55 | 3.60 | — |
| — | 83.70 | 87.00 | 85.35 | +0.93 | 38.4% | 195 | 38.4% | -0.07 | 2.65 | 1.30 | 4.00 | — |
| — | 79.30 | 82.50 | 80.90 | +0.92 | 37.7% | 200 | 37.7% | -0.08 | 2.92 | 1.45 | 4.40 | — |
| — | 70.40 | 74.00 | 72.20 | +0.90 | 36.5% | 210 | 36.5% | -0.11 | 3.90 | 2.40 | 5.40 | — |
| — | 62.30 | 65.50 | 63.90 | +0.86 | 35.4% | 220 | 35.4% | -0.14 | 4.10 | 2.90 | 5.30 | — |
| — | 54.30 | 57.50 | 55.90 | +0.83 | 34.6% | 230 | 34.6% | -0.18 | 7.10 | 5.40 | 8.80 | — |
| — | 47.20 | 50.30 | 48.75 | +0.78 | 33.8% | 240 | 33.8% | -0.22 | 8.85 | 7.60 | 10.10 | — |
| — | 40.90 | 43.40 | 42.15 | +0.73 | 33.2% | 250 | 33.2% | -0.28 | 11.60 | 10.80 | 12.40 | — |
| — | 34.00 | 37.20 | 35.60 | +0.67 | 32.7% | 260 | 32.7% | -0.34 | 15.70 | 15.30 | 16.10 | — |
| — | 27.80 | 30.30 | 29.05 | +0.61 | 32.3% | 270 | 32.3% | -0.40 | 19.70 | 19.00 | 20.40 | — |
| — | 23.10 | 25.40 | 24.25 | +0.55 | 32.0% | 280 | 32.0% | -0.47 | 25.00 | 23.00 | 27.00 | — |
| — | 19.00 | 21.80 | 20.40 | +0.48 | 31.7% | 290 | 31.7% | -0.54 | 30.20 | 28.60 | 31.80 | — |
| — | 15.00 | 17.00 | 16.00 | +0.42 | 31.5% | 300 | 31.5% | -0.61 | 35.95 | 34.50 | 37.40 | — |
| — | 11.30 | 13.80 | 12.55 | +0.36 | 31.3% | 310 | 31.3% | -0.67 | 43.00 | 41.60 | 44.40 | — |
| — | 8.50 | 11.10 | 9.80 | +0.31 | 31.1% | 320 | 31.1% | -0.73 | 50.60 | 49.50 | 51.70 | — |
| — | 6.40 | 8.50 | 7.45 | +0.26 | 30.9% | 330 | 30.9% | -0.79 | 58.45 | 57.30 | 59.60 | — |
| — | 5.60 | 6.90 | 6.25 | +0.21 | 30.8% | 340 | 30.8% | -0.84 | 66.85 | 65.60 | 68.10 | — |
| — | 4.00 | 5.60 | 4.80 | +0.18 | 30.7% | 350 | 30.7% | -0.89 | 75.70 | 74.50 | 76.90 | — |
| — | 2.20 | 4.90 | 3.55 | +0.14 | 30.6% | 360 | 30.6% | -0.93 | 85.65 | 83.90 | 87.40 | — |
| — | 1.95 | 4.00 | 2.98 | +0.11 | 30.4% | 370 | 30.4% | -0.96 | 94.95 | 93.60 | 96.30 | — |
| — | 0.90 | 2.95 | 1.93 | +0.09 | 30.4% | 380 | 30.4% | -0.98 | 105.30 | 103.40 | 107.20 | — |
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.