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 | |
| — | 50.10 | 52.50 | 51.30 | +1.00 | 39.6% | 220 | 39.6% | -0.00 | — | — | 0.02 | — |
| — | 45.05 | 47.90 | 46.48 | +1.00 | 39.7% | 225 | 39.7% | -0.00 | — | — | 0.22 | — |
| — | 40.35 | 42.50 | 41.42 | +1.00 | 39.0% | 230 | 39.0% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 34.60 | 38.30 | 36.45 | +1.00 | 37.3% | 235 | 37.3% | -0.01 | — | — | 0.19 | — |
| — | 32.35 | 35.05 | 33.70 | +1.00 | 36.1% | 237.5 | 36.1% | -0.01 | — | — | 0.52 | — |
| 1,050 | 30.20 | 32.50 | 31.35 | +0.99 | 34.9% | 240 | 34.9% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 27.15 | 30.05 | 28.60 | +0.99 | 33.6% | 242.5 | 33.6% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 25.05 | 27.95 | 26.50 | +0.99 | 32.4% | 245 | 32.4% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 22.20 | 25.50 | 23.85 | +0.98 | 31.2% | 247.5 | 31.2% | -0.04 | 0.28 | 0.12 | 0.44 | — |
| — | 20.45 | 22.65 | 21.55 | +0.97 | 30.2% | 250 | 30.2% | -0.05 | 0.31 | 0.25 | 0.37 | — |
| — | 17.50 | 20.65 | 19.07 | +0.96 | 29.2% | 252.5 | 29.2% | -0.07 | 0.34 | 0.17 | 0.50 | — |
| — | 15.50 | 17.85 | 16.68 | +0.94 | 28.4% | 255 | 28.4% | -0.10 | 0.51 | 0.33 | 0.69 | — |
| — | 13.05 | 15.50 | 14.28 | +0.91 | 27.7% | 257.5 | 27.7% | -0.14 | 0.85 | 0.66 | 1.05 | — |
| — | 11.45 | 13.20 | 12.32 | +0.87 | 27.0% | 260 | 27.0% | -0.19 | 1.18 | 1.04 | 1.32 | — |
| — | 8.80 | 11.05 | 9.93 | +0.82 | 26.4% | 262.5 | 26.4% | -0.25 | 1.47 | 1.07 | 1.87 | — |
| — | 7.20 | 8.80 | 8.00 | +0.75 | 25.9% | 265 | 25.9% | -0.32 | 2.20 | 1.86 | 2.54 | — |
| — | 5.55 | 6.70 | 6.12 | +0.67 | 25.5% | 267.5 | — | — | 3.08 | 2.75 | 3.40 | — |
| — | 4.45 | 4.90 | 4.67 | +0.57 | 25.2% | 270 | 25.2% | -0.50 | 4.20 | 4.00 | 4.40 | — |
| — | 2.87 | 3.80 | 3.33 | +0.47 | 25.1% | 272.5 | 25.1% | -0.59 | 5.67 | 5.20 | 6.15 | — |
| — | 1.87 | 2.76 | 2.31 | +0.37 | 25.1% | 275 | 25.1% | -0.68 | 7.30 | 6.35 | 8.25 | — |
| — | 1.31 | 1.99 | 1.65 | +0.29 | 25.3% | 277.5 | 25.3% | -0.75 | 9.28 | 8.50 | 10.05 | — |
| — | 0.93 | 1.32 | 1.12 | +0.21 | 25.6% | 280 | 25.6% | -0.82 | 11.15 | 10.10 | 12.20 | — |
| — | 0.29 | 0.97 | 0.63 | +0.16 | 26.1% | 282.5 | 26.1% | -0.87 | 13.38 | 12.30 | 14.45 | — |
| — | 0.31 | 0.71 | 0.51 | +0.11 | 26.8% | 285 | 26.8% | -0.90 | 15.62 | 14.55 | 16.70 | — |
| — | 0.20 | 0.50 | 0.35 | +0.08 | 27.5% | 287.5 | 27.5% | -0.93 | 18.07 | 16.90 | 19.25 | — |
| — | 0.08 | 0.33 | 0.20 | +0.06 | 28.3% | 290 | 28.3% | -0.95 | 20.48 | 19.30 | 21.65 | — |
| — | 0.01 | 0.48 | 0.24 | +0.03 | 30.2% | 295 | 30.2% | -0.97 | 25.43 | 24.20 | 26.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 32.1% | 300 | 32.1% | -0.98 | 30.52 | 29.15 | 31.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 34.2% | 305 | 34.2% | -0.99 | 35.38 | 34.15 | 36.60 | — |
| — | — | 0.08 | — | +0.01 | 36.3% | 310 | 36.3% | -0.99 | 40.38 | 39.10 | 41.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 38.1% | 315 | 38.1% | -1.00 | 45.20 | 43.70 | 46.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 39.7% | 320 | 39.7% | -1.00 | 50.23 | 48.70 | 51.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 40.9% | 325 | 40.9% | -1.00 | 55.40 | 54.10 | 56.70 | — |
| — | — | 0.09 | — | +0.00 | 41.7% | 330 | 41.7% | -1.00 | 60.38 | 59.10 | 61.65 | — |
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.