Spot 272.39
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.35 | 53.00 | 51.67 | +1.00 | 38.2% | 220 | 38.2% | +0.00 | — | — | 2.13 | — |
| — | 45.35 | 48.05 | 46.70 | +1.00 | 37.1% | 225 | 37.1% | +0.00 | — | — | 2.13 | — |
| — | 40.35 | 43.40 | 41.88 | +1.00 | 36.1% | 230 | 36.1% | +0.00 | — | — | 2.13 | — |
| — | 35.50 | 38.05 | 36.77 | +1.00 | 35.2% | 235 | 35.2% | +0.00 | — | — | 0.05 | — |
| — | 33.00 | 35.85 | 34.42 | +1.00 | 34.7% | 237.5 | 34.7% | +0.00 | — | — | 2.13 | — |
| — | 30.40 | 32.90 | 31.65 | +1.00 | 34.3% | 240 | 34.3% | +0.00 | — | — | 0.05 | — |
| — | 28.40 | 30.55 | 29.48 | +1.00 | 34.0% | 242.5 | 34.0% | -0.00 | — | — | 2.13 | — |
| — | 25.40 | 28.15 | 26.77 | +1.00 | 33.8% | 245 | 33.8% | -0.00 | — | — | 0.01 | — |
| — | 23.40 | 25.35 | 24.38 | +1.00 | 34.2% | 247.5 | 34.2% | -0.00 | — | — | 0.50 | — |
| — | 20.40 | 23.10 | 21.75 | +1.00 | 36.0% | 250 | 36.0% | -0.00 | — | — | 0.01 | — |
| — | 18.50 | 20.75 | 19.62 | +1.00 | 39.7% | 252.5 | 39.7% | -0.00 | — | — | 0.05 | — |
| — | 15.40 | 18.30 | 16.85 | +0.99 | 44.0% | 255 | 44.0% | -0.01 | — | — | 0.06 | — |
| — | 13.55 | 16.20 | 14.88 | +0.98 | 45.9% | 257.5 | 45.9% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 11.10 | 13.30 | 12.20 | +0.96 | 43.5% | 260 | 43.5% | -0.04 | 0.14 | 0.03 | 0.26 | — |
| — | 8.60 | 11.20 | 9.90 | +0.92 | 38.8% | 262.5 | 38.8% | -0.08 | — | — | 0.65 | — |
| — | 6.70 | 8.10 | 7.40 | +0.85 | 34.6% | 265 | 34.6% | -0.15 | 0.20 | 0.01 | 0.39 | — |
| — | 4.40 | 6.20 | 5.30 | +0.74 | 32.1% | 267.5 | 32.1% | -0.26 | 0.66 | 0.17 | 1.14 | — |
| — | 2.49 | 3.55 | 3.02 | +0.60 | 31.0% | 270 | 31.0% | -0.40 | 0.90 | 0.66 | 1.13 | — |
| — | 1.18 | 1.83 | 1.50 | +0.44 | 30.6% | 272.5 | 30.6% | -0.56 | 1.80 | 1.30 | 2.31 | — |
| — | 0.50 | 0.90 | 0.70 | +0.29 | 30.4% | 275 | 30.4% | -0.71 | 3.59 | 2.78 | 4.40 | — |
| — | 0.05 | 0.28 | 0.17 | +0.17 | 30.3% | 277.5 | 30.3% | -0.83 | 5.70 | 4.80 | 6.60 | — |
| — | — | 0.08 | — | +0.09 | 30.2% | 280 | 30.2% | -0.91 | 8.35 | 7.00 | 9.70 | — |
| — | — | 0.07 | — | +0.04 | 30.3% | 282.5 | 30.3% | -0.96 | 10.53 | 9.40 | 11.65 | — |
| — | — | 0.02 | — | +0.02 | 30.3% | 285 | 30.3% | -0.99 | 13.22 | 12.15 | 14.30 | — |
| — | — | 0.74 | — | +0.01 | 30.3% | 287.5 | 30.3% | -1.00 | 15.25 | 14.05 | 16.45 | — |
| — | — | 0.25 | — | — | — | 290 | — | — | 18.32 | 16.95 | 19.70 | — |
| — | — | 2.13 | — | +0.00 | 30.4% | 295 | 30.4% | -1.00 | 23.32 | 22.05 | 24.60 | — |
| — | — | 0.15 | — | +0.00 | 30.6% | 300 | 30.6% | -1.00 | 28.07 | 26.50 | 29.65 | — |
| — | — | 2.13 | — | +0.00 | 30.9% | 305 | 30.9% | -1.00 | 32.90 | 31.60 | 34.20 | — |
| — | — | 0.04 | — | +0.00 | 31.4% | 310 | 31.4% | -1.00 | 38.35 | 37.00 | 39.70 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 315 | 32.0% | -1.00 | 43.08 | 41.45 | 44.70 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 320 | 32.7% | -1.00 | 48.33 | 46.95 | 49.70 | — |
| — | — | 2.13 | — | +0.00 | 33.7% | 325 | 33.7% | -1.00 | 52.70 | 51.30 | 54.10 | — |
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.