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 | |
| — | 50.40 | 53.00 | 51.70 | +1.00 | 49.6% | 220 | 49.6% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 45.50 | 48.55 | 47.02 | +1.00 | 47.5% | 225 | 47.5% | -0.00 | 0.10 | 0.01 | 0.18 | — |
| — | 40.45 | 42.85 | 41.65 | +1.00 | 43.9% | 230 | 43.9% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 35.55 | 38.05 | 36.80 | +1.00 | 40.0% | 235 | 40.0% | -0.01 | — | — | 0.26 | — |
| — | 33.05 | 35.75 | 34.40 | +1.00 | 38.1% | 237.5 | 38.1% | -0.01 | — | — | 0.16 | — |
| — | 30.95 | 33.05 | 32.00 | +0.99 | 36.5% | 240 | 36.5% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 27.95 | 30.95 | 29.45 | +0.99 | 35.0% | 242.5 | 35.0% | -0.02 | 0.14 | 0.09 | 0.19 | — |
| — | 25.60 | 28.15 | 26.88 | +0.99 | 33.7% | 245 | 33.7% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 23.00 | 25.85 | 24.43 | +0.98 | 32.6% | 247.5 | 32.6% | -0.04 | 0.24 | 0.09 | 0.39 | — |
| — | 21.15 | 23.40 | 22.27 | +0.97 | 31.7% | 250 | 31.7% | -0.05 | 0.29 | 0.19 | 0.39 | — |
| — | 18.05 | 21.20 | 19.62 | +0.96 | 30.8% | 252.5 | 30.8% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 16.25 | 18.10 | 17.18 | +0.94 | 30.0% | 255 | 30.0% | -0.10 | 0.53 | 0.26 | 0.80 | — |
| — | 13.85 | 16.55 | 15.20 | +0.91 | 29.2% | 257.5 | 29.2% | -0.14 | 0.53 | 0.30 | 0.76 | — |
| — | 11.80 | 14.30 | 13.05 | +0.87 | 28.4% | 260 | 28.4% | -0.19 | 0.94 | 0.67 | 1.20 | — |
| — | 9.45 | 11.95 | 10.70 | +0.82 | 27.6% | 262.5 | 27.6% | -0.25 | 1.36 | 1.08 | 1.65 | — |
| — | 7.80 | 9.20 | 8.50 | — | — | 265 | — | — | 1.94 | 1.66 | 2.22 | — |
| — | 5.95 | 7.00 | 6.47 | — | — | 267.5 | 26.1% | -0.41 | 2.76 | 2.47 | 3.05 | — |
| — | 4.60 | 5.25 | 4.92 | +0.57 | 25.5% | 270 | 25.5% | -0.50 | 3.82 | 2.89 | 4.75 | — |
| — | 3.25 | 4.10 | 3.67 | +0.47 | 25.0% | 272.5 | 25.0% | -0.59 | 4.97 | 3.65 | 6.30 | — |
| — | 2.10 | 2.84 | 2.47 | +0.37 | 24.8% | 275 | 24.8% | -0.68 | 6.42 | 5.60 | 7.25 | — |
| — | 1.45 | 1.81 | 1.63 | +0.29 | 24.8% | 277.5 | 24.8% | -0.75 | 8.47 | 7.30 | 9.65 | — |
| — | 0.96 | 1.19 | 1.07 | +0.21 | 25.0% | 280 | 25.0% | -0.82 | 10.43 | 9.25 | 11.60 | — |
| — | 0.40 | 1.02 | 0.71 | +0.16 | 25.4% | 282.5 | 25.4% | -0.87 | 12.68 | 11.60 | 13.75 | — |
| — | 0.30 | 0.52 | 0.41 | +0.11 | 26.0% | 285 | 26.0% | -0.90 | 14.82 | 13.70 | 15.95 | — |
| — | 0.08 | 0.35 | 0.21 | +0.08 | 26.8% | 287.5 | 26.8% | -0.93 | 17.23 | 16.10 | 18.35 | — |
| — | 0.09 | 0.36 | 0.23 | +0.06 | 27.7% | 290 | 27.7% | -0.95 | 19.73 | 18.20 | 21.25 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 29.7% | 295 | 29.7% | -0.97 | 24.93 | 23.60 | 26.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 31.7% | 300 | 31.7% | -0.98 | 29.88 | 28.65 | 31.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 33.6% | 305 | 33.6% | -0.99 | 34.73 | 33.35 | 36.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 35.1% | 310 | 35.1% | -0.99 | 39.80 | 38.50 | 41.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 36.1% | 315 | 36.1% | -1.00 | 44.73 | 43.35 | 46.10 | — |
| — | — | 0.23 | — | +0.00 | 36.8% | 320 | 36.8% | -1.00 | 49.88 | 48.55 | 51.20 | — |
| — | — | 0.23 | — | +0.00 | 37.1% | 325 | 37.1% | -1.00 | 54.88 | 53.60 | 56.15 | — |
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.