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 | |
| — | 49.55 | 53.25 | 51.40 | +1.00 | 35.3% | 220 | 35.3% | -0.02 | 0.27 | 0.01 | 0.52 | — |
| — | 44.55 | 47.95 | 46.25 | +0.99 | 34.7% | 225 | 34.7% | -0.03 | 0.57 | 0.01 | 1.14 | — |
| — | 39.95 | 42.80 | 41.38 | +0.98 | 34.2% | 230 | 34.2% | -0.04 | 0.58 | 0.32 | 0.85 | — |
| — | 35.30 | 37.95 | 36.62 | +0.97 | 33.6% | 235 | 33.6% | -0.07 | 0.79 | 0.41 | 1.16 | — |
| — | 30.50 | 33.25 | 31.88 | +0.94 | 33.1% | 240 | 33.1% | -0.09 | 1.11 | 0.58 | 1.64 | — |
| — | 26.20 | 28.80 | 27.50 | +0.89 | 32.6% | 245 | 32.6% | -0.13 | 2.41 | 1.37 | 3.45 | — |
| — | 21.85 | 24.45 | 23.15 | +0.84 | 32.1% | 250 | 32.1% | -0.18 | 2.69 | 2.43 | 2.94 | — |
| — | 18.20 | 20.55 | 19.38 | +0.77 | 31.7% | 255 | 31.7% | -0.24 | 4.03 | 3.60 | 4.45 | — |
| — | 14.90 | 17.10 | 16.00 | +0.69 | 31.3% | 260 | 31.3% | -0.32 | 5.25 | 4.95 | 5.55 | — |
| — | 12.20 | 13.15 | 12.68 | +0.61 | 31.0% | 265 | 31.0% | -0.39 | 7.15 | 6.85 | 7.45 | — |
| — | 9.30 | 10.25 | 9.78 | +0.53 | 30.7% | 270 | 30.7% | -0.48 | 9.32 | 8.85 | 9.80 | — |
| — | 6.75 | 8.00 | 7.38 | +0.44 | 30.5% | 275 | 30.5% | -0.56 | 11.95 | 11.40 | 12.50 | — |
| — | 4.85 | 5.90 | 5.38 | +0.36 | 30.3% | 280 | 30.3% | -0.65 | 15.00 | 14.10 | 15.90 | — |
| — | 3.60 | 4.40 | 4.00 | +0.29 | 30.2% | 285 | 30.2% | -0.72 | 18.65 | 17.50 | 19.80 | — |
| — | 2.65 | 2.95 | 2.80 | +0.22 | 30.1% | 290 | 30.1% | -0.79 | 22.30 | 21.10 | 23.50 | — |
| — | 1.55 | 2.39 | 1.97 | +0.17 | 30.2% | 295 | 30.2% | -0.85 | 26.73 | 25.30 | 28.15 | — |
| — | 1.02 | 1.89 | 1.46 | +0.13 | 30.3% | 300 | 30.3% | -0.89 | 31.18 | 30.00 | 32.35 | — |
| — | 0.51 | 1.01 | 0.76 | +0.09 | 30.5% | 305 | 30.5% | -0.93 | 35.75 | 34.40 | 37.10 | — |
| — | 0.22 | 0.69 | 0.46 | +0.07 | 30.7% | 310 | 30.7% | -0.95 | 40.48 | 39.10 | 41.85 | — |
| — | 0.04 | 0.64 | 0.34 | +0.05 | 31.1% | 315 | 31.1% | -0.97 | 45.40 | 43.55 | 47.25 | — |
| — | — | 1.45 | — | +0.03 | 31.5% | 320 | 31.5% | -0.98 | 50.30 | 48.85 | 51.75 | — |
| — | — | 0.99 | — | +0.02 | 32.0% | 325 | 32.0% | -0.99 | 55.25 | 53.40 | 57.10 | — |
| — | — | 0.31 | — | +0.02 | 32.6% | 330 | 32.6% | -0.99 | 60.25 | 58.40 | 62.10 | — |
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.