Spot 273.89
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.10 | 61.00 | 59.05 | +0.91 | 29.2% | 220 | 29.2% | -0.09 | 2.05 | 0.10 | 4.00 | — |
| — | 48.50 | 52.00 | 50.25 | +0.87 | 28.1% | 230 | 28.1% | -0.13 | 3.05 | 1.20 | 4.90 | — |
| — | 44.00 | 48.00 | 46.00 | +0.85 | 27.6% | 235 | 27.6% | -0.15 | 3.67 | 1.85 | 5.50 | — |
| — | 40.00 | 44.00 | 42.00 | +0.83 | 27.2% | 240 | 27.2% | -0.18 | 4.62 | 2.45 | 6.80 | — |
| — | 36.10 | 40.00 | 38.05 | +0.80 | 26.8% | 245 | 26.8% | -0.21 | 5.90 | 3.90 | 7.90 | — |
| — | 32.60 | 35.30 | 33.95 | +0.76 | 26.5% | 250 | 26.5% | -0.24 | 6.85 | 5.40 | 8.30 | — |
| — | 29.20 | 31.90 | 30.55 | +0.73 | 26.2% | 255 | 26.2% | -0.28 | 7.80 | 6.70 | 8.90 | — |
| — | 25.90 | 28.40 | 27.15 | +0.69 | 25.9% | 260 | 25.9% | -0.32 | 9.85 | 8.20 | 11.50 | — |
| — | 22.70 | 25.90 | 24.30 | +0.65 | 25.7% | 265 | 25.7% | -0.37 | 11.85 | 10.30 | 13.40 | — |
| — | 19.60 | 23.20 | 21.40 | +0.60 | 25.5% | 270 | 25.5% | -0.41 | 13.75 | 11.80 | 15.70 | — |
| — | 16.60 | 20.60 | 18.60 | +0.56 | 25.4% | 275 | 25.4% | -0.46 | 16.05 | 14.10 | 18.00 | — |
| — | 14.00 | 18.00 | 16.00 | +0.51 | 25.2% | 280 | 25.2% | -0.50 | 18.60 | 16.80 | 20.40 | — |
| — | 11.80 | 15.70 | 13.75 | +0.47 | 25.1% | 285 | 25.1% | -0.55 | 21.35 | 19.50 | 23.20 | — |
| — | 10.20 | 13.60 | 11.90 | +0.43 | 25.0% | 290 | 25.0% | -0.60 | 24.25 | 22.50 | 26.00 | — |
| — | 8.30 | 12.00 | 10.15 | +0.38 | 24.9% | 295 | 24.9% | -0.64 | 27.65 | 25.80 | 29.50 | — |
| — | 6.90 | 10.20 | 8.55 | +0.34 | 24.8% | 300 | 24.8% | -0.69 | 31.20 | 29.30 | 33.10 | — |
| — | 5.50 | 8.80 | 7.15 | +0.31 | 24.8% | 305 | 24.8% | -0.73 | 34.85 | 33.00 | 36.70 | — |
| — | 4.50 | 7.80 | 6.15 | +0.27 | 24.7% | 310 | 24.7% | -0.77 | 38.75 | 37.00 | 40.50 | — |
| — | 3.80 | 6.70 | 5.25 | +0.24 | 24.7% | 315 | 24.7% | -0.81 | 43.40 | 42.10 | 44.70 | — |
| — | 2.35 | 5.90 | 4.12 | +0.21 | 24.7% | 320 | 24.7% | -0.84 | 47.70 | 46.40 | 49.00 | — |
| — | 1.40 | 5.50 | 3.45 | +0.18 | 24.6% | 325 | 24.6% | -0.88 | 51.75 | 49.90 | 53.60 | — |
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.