Spot 271.41
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 52.85 | 51.27 | +1.00 | 36.4% | 220 | 36.4% | +0.00 | — | — | 2.13 | — |
| — | 44.90 | 47.40 | 46.15 | +1.00 | 35.4% | 225 | 35.4% | +0.00 | — | — | 2.13 | — |
| — | 39.85 | 42.85 | 41.35 | +1.00 | 34.6% | 230 | 34.6% | +0.00 | — | — | 2.13 | — |
| — | 34.55 | 38.40 | 36.48 | +1.00 | 33.9% | 235 | 33.9% | +0.00 | — | — | 2.13 | — |
| — | 32.90 | 35.55 | 34.23 | +1.00 | 33.7% | 237.5 | 33.7% | +0.00 | — | — | 2.13 | — |
| — | 29.70 | 32.45 | 31.07 | +1.00 | 33.8% | 240 | 33.8% | +0.00 | — | — | 0.48 | — |
| — | 27.75 | 29.80 | 28.77 | +1.00 | 34.3% | 242.5 | 34.3% | -0.00 | — | — | 0.08 | — |
| — | 24.60 | 27.45 | 26.02 | +1.00 | 35.2% | 245 | 35.2% | -0.00 | — | — | 0.11 | — |
| — | 22.45 | 24.95 | 23.70 | +1.00 | 36.4% | 247.5 | 36.4% | -0.00 | — | — | 0.08 | — |
| — | 19.55 | 22.45 | 21.00 | +1.00 | 37.5% | 250 | 37.5% | -0.00 | — | — | 0.01 | — |
| — | 17.80 | 20.40 | 19.10 | +1.00 | 37.7% | 252.5 | 37.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 15.40 | 17.45 | 16.43 | +0.99 | 37.0% | 255 | 37.0% | -0.01 | — | — | 0.10 | — |
| — | 12.95 | 15.00 | 13.97 | +0.98 | 35.6% | 257.5 | 35.6% | -0.02 | — | — | 0.26 | — |
| — | 10.60 | 12.60 | 11.60 | +0.96 | 33.9% | 260 | 33.9% | -0.04 | 0.21 | 0.08 | 0.35 | — |
| — | 8.35 | 10.25 | 9.30 | +0.92 | 32.5% | 262.5 | 32.5% | -0.08 | — | — | 0.28 | — |
| — | 6.15 | 8.05 | 7.10 | +0.85 | 31.6% | 265 | 31.6% | -0.15 | 0.49 | 0.29 | 0.70 | — |
| — | 4.20 | 5.40 | 4.80 | +0.74 | 31.0% | 267.5 | 31.0% | -0.26 | 1.06 | 0.82 | 1.30 | — |
| — | 2.95 | 3.50 | 3.23 | +0.60 | 30.7% | 270 | 30.7% | -0.40 | 1.74 | 1.49 | 1.99 | — |
| — | 1.67 | 2.12 | 1.90 | +0.44 | 30.6% | 272.5 | 30.6% | -0.56 | 2.90 | 2.59 | 3.20 | — |
| — | 0.80 | 1.17 | 0.98 | +0.29 | 30.7% | 275 | 30.7% | -0.71 | 4.67 | 4.15 | 5.20 | — |
| — | 0.49 | 0.60 | 0.55 | +0.17 | 30.8% | 277.5 | 30.8% | -0.83 | 6.53 | 5.55 | 7.50 | — |
| — | 0.15 | 0.33 | 0.24 | +0.09 | 31.0% | 280 | 31.0% | -0.91 | 9.05 | 7.85 | 10.25 | — |
| — | 0.04 | 0.43 | 0.23 | +0.04 | 31.1% | 282.5 | 31.1% | -0.96 | 11.22 | 10.25 | 12.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 31.2% | 285 | 31.2% | -0.99 | 13.70 | 12.75 | 14.65 | — |
| — | — | 0.25 | — | +0.01 | 31.1% | 287.5 | 31.1% | -1.00 | 16.23 | 15.25 | 17.20 | — |
| — | — | 0.04 | — | +0.00 | 31.0% | 290 | 31.0% | -1.00 | 18.60 | 17.25 | 19.95 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 295 | 30.7% | -1.00 | 23.60 | 22.25 | 24.95 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 300 | 30.7% | -1.00 | 28.73 | 27.75 | 29.70 | — |
| — | — | 2.13 | — | +0.00 | 30.9% | 305 | 30.9% | -1.00 | 33.73 | 32.75 | 34.70 | — |
| — | — | 2.13 | — | +0.00 | 31.2% | 310 | 31.2% | -1.00 | 39.08 | 37.75 | 40.40 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 315 | 31.6% | -1.00 | 44.00 | 42.75 | 45.25 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 320 | 32.0% | -1.00 | 49.15 | 47.75 | 50.55 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 325 | 32.5% | -1.00 | 53.52 | 52.25 | 54.80 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 330 | 33.2% | -1.00 | 58.95 | 57.75 | 60.15 | — |
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.