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 | |
| — | 85.55 | 89.15 | 87.35 | +0.98 | 36.2% | 185 | 36.2% | -0.02 | 0.39 | 0.27 | 0.51 | — |
| — | 80.85 | 84.00 | 82.42 | +0.98 | 35.4% | 190 | 35.4% | -0.02 | 0.57 | 0.29 | 0.86 | — |
| — | 76.05 | 78.80 | 77.42 | +0.97 | 34.6% | 195 | 34.6% | -0.03 | 0.60 | 0.18 | 1.03 | — |
| — | 71.50 | 74.00 | 72.75 | +0.97 | 33.8% | 200 | 33.8% | -0.03 | 0.80 | 0.61 | 0.99 | — |
| — | 62.10 | 64.55 | 63.33 | +0.95 | 32.5% | 210 | 32.5% | -0.05 | 1.22 | 1.02 | 1.42 | — |
| — | 52.75 | 55.35 | 54.05 | +0.92 | 31.3% | 220 | 31.3% | -0.08 | 1.83 | 1.50 | 2.17 | — |
| — | 44.00 | 47.00 | 45.50 | +0.88 | 30.3% | 230 | 30.3% | -0.13 | 2.86 | 2.32 | 3.40 | — |
| — | 36.20 | 38.45 | 37.33 | +0.82 | 29.5% | 240 | 29.5% | -0.19 | 4.70 | 4.45 | 4.95 | — |
| — | 28.45 | 30.75 | 29.60 | +0.74 | 28.8% | 250 | 28.8% | -0.26 | 7.08 | 6.85 | 7.30 | — |
| — | 21.95 | 23.80 | 22.88 | +0.66 | 28.2% | 260 | 28.2% | -0.35 | 10.57 | 10.10 | 11.05 | — |
| — | 16.75 | 17.40 | 17.07 | +0.56 | 27.7% | 270 | 27.7% | -0.45 | 15.07 | 14.35 | 15.80 | — |
| — | 11.95 | 12.65 | 12.30 | +0.46 | 27.4% | 280 | 27.4% | -0.56 | 20.02 | 19.25 | 20.80 | — |
| — | 8.35 | 8.80 | 8.57 | +0.36 | 27.1% | 290 | 27.1% | -0.66 | 26.35 | 25.35 | 27.35 | — |
| — | 5.60 | 6.00 | 5.80 | +0.27 | 26.9% | 300 | 26.9% | -0.76 | 33.83 | 32.75 | 34.90 | — |
| — | 3.60 | 4.00 | 3.80 | +0.20 | 26.8% | 310 | 26.8% | -0.84 | 42.12 | 40.25 | 44.00 | — |
| — | 1.02 | 3.20 | 2.11 | +0.14 | 26.8% | 320 | 26.8% | -0.91 | 51.10 | 49.90 | 52.30 | — |
| — | 1.14 | 1.86 | 1.50 | +0.10 | 26.8% | 330 | 26.8% | -0.96 | 60.42 | 58.55 | 62.30 | — |
| — | 0.54 | 1.05 | 0.80 | +0.07 | 26.9% | 340 | 26.9% | -0.98 | 70.20 | 68.35 | 72.05 | — |
| — | 0.14 | 0.66 | 0.40 | +0.04 | 27.0% | 350 | 27.0% | -1.00 | 80.55 | 79.10 | 82.00 | — |
| — | — | 0.80 | — | +0.03 | 27.1% | 360 | 27.1% | -1.00 | 90.12 | 88.85 | 91.40 | — |
| — | — | 0.41 | — | +0.02 | 27.3% | 370 | 27.3% | -1.00 | 100.35 | 98.75 | 101.95 | — |
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.