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 | |
| — | 86.65 | 89.20 | 87.92 | +0.96 | 35.8% | 185 | 35.8% | -0.04 | 1.11 | 0.82 | 1.40 | — |
| — | 81.95 | 84.55 | 83.25 | +0.95 | 35.2% | 190 | 35.2% | -0.05 | 1.36 | 1.11 | 1.62 | — |
| — | 77.60 | 80.15 | 78.88 | +0.94 | 34.7% | 195 | 34.7% | -0.06 | 1.90 | 0.85 | 2.95 | 548 |
| 76 | 72.85 | 75.50 | 74.17 | +0.93 | 34.2% | 200 | 34.2% | -0.07 | 2.05 | 1.62 | 2.48 | — |
| — | 64.05 | 66.65 | 65.35 | +0.90 | 33.4% | 210 | 33.4% | -0.10 | 3.02 | 2.85 | 3.20 | — |
| — | 55.30 | 58.00 | 56.65 | +0.87 | 32.5% | 220 | 32.5% | -0.13 | 4.05 | 3.25 | 4.85 | — |
| — | 47.20 | 50.00 | 48.60 | +0.83 | 31.7% | 230 | 31.7% | -0.18 | 6.03 | 5.85 | 6.20 | — |
| — | 39.70 | 42.45 | 41.08 | +0.77 | 30.9% | 240 | 30.9% | -0.23 | 8.00 | 7.45 | 8.55 | — |
| — | 32.80 | 35.50 | 34.15 | +0.71 | 30.1% | 250 | 30.1% | -0.29 | 11.25 | 10.90 | 11.60 | — |
| — | 26.55 | 28.55 | 27.55 | +0.65 | 29.2% | 260 | 29.2% | -0.36 | 14.53 | 13.85 | 15.20 | — |
| — | 21.20 | 22.75 | 21.98 | +0.57 | 28.4% | 270 | 28.4% | -0.44 | 18.82 | 18.00 | 19.65 | — |
| — | 16.90 | 17.50 | 17.20 | +0.49 | 27.7% | 280 | 27.7% | -0.52 | 23.65 | 22.45 | 24.85 | — |
| — | 12.65 | 13.50 | 13.07 | +0.42 | 27.2% | 290 | 27.2% | -0.61 | 29.75 | 28.60 | 30.90 | — |
| — | 9.65 | 10.25 | 9.95 | +0.34 | 26.9% | 300 | 26.9% | -0.69 | 36.77 | 35.50 | 38.05 | — |
| — | 7.50 | 8.40 | 7.95 | +0.28 | 26.7% | 310 | 26.7% | -0.77 | 44.38 | 43.15 | 45.60 | — |
| — | 5.40 | 5.90 | 5.65 | +0.22 | 26.5% | 320 | 26.5% | -0.84 | 52.60 | 51.15 | 54.05 | — |
| — | 3.70 | 4.40 | 4.05 | +0.17 | 26.5% | 330 | 26.5% | -0.90 | 61.52 | 60.00 | 63.05 | — |
| — | 2.50 | 4.05 | 3.27 | +0.13 | 26.6% | 340 | 26.6% | -0.95 | 70.78 | 69.65 | 71.90 | — |
| — | 1.76 | 3.30 | 2.53 | +0.10 | 26.7% | 350 | 26.7% | -0.98 | 80.55 | 79.25 | 81.85 | — |
| — | 0.86 | 2.27 | 1.56 | +0.08 | 27.0% | 360 | 27.0% | -0.99 | 90.22 | 88.35 | 92.10 | — |
| — | 0.99 | 1.57 | 1.28 | +0.06 | 27.4% | 370 | 27.4% | -1.00 | 100.17 | 98.30 | 102.05 | — |
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.