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 | |
| — | 50.80 | 54.25 | 52.52 | +1.00 | 36.8% | 220 | 36.8% | -0.02 | 0.24 | 0.01 | 0.48 | — |
| — | 45.80 | 49.30 | 47.55 | +0.99 | 36.1% | 225 | 36.1% | -0.03 | 0.44 | 0.01 | 0.87 | — |
| — | 40.50 | 44.35 | 42.42 | +0.98 | 35.3% | 230 | 35.3% | -0.04 | 0.69 | 0.11 | 1.28 | — |
| — | 35.55 | 39.00 | 37.27 | +0.97 | 34.6% | 235 | 34.6% | -0.07 | 0.95 | 0.28 | 1.63 | — |
| 30 | 30.80 | 33.55 | 32.17 | +0.94 | 33.9% | 240 | 33.9% | -0.09 | 1.66 | 0.74 | 2.57 | 5 |
| — | 26.20 | 29.25 | 27.73 | +0.89 | 33.3% | 245 | 33.3% | -0.13 | 1.94 | 1.43 | 2.45 | 9 |
| — | 21.85 | 24.95 | 23.40 | +0.84 | 32.7% | 250 | 32.7% | -0.18 | 2.41 | 2.03 | 2.79 | — |
| — | 18.20 | 20.50 | 19.35 | +0.77 | 32.2% | 255 | 32.2% | -0.24 | 3.52 | 3.20 | 3.85 | 16 |
| — | 15.40 | 16.90 | 16.15 | +0.69 | 31.8% | 260 | 31.8% | -0.32 | 5.08 | 4.85 | 5.30 | — |
| — | 12.45 | 13.60 | 13.03 | +0.61 | 31.5% | 265 | 31.5% | -0.39 | 6.62 | 6.10 | 7.15 | — |
| — | 9.65 | 10.45 | 10.05 | +0.53 | 31.2% | 270 | 31.2% | -0.48 | 8.93 | 7.95 | 9.90 | — |
| — | 7.30 | 8.05 | 7.67 | +0.44 | 31.0% | 275 | 31.0% | -0.56 | 11.20 | 10.40 | 12.00 | — |
| — | 5.35 | 6.50 | 5.92 | +0.36 | 30.9% | 280 | 30.9% | -0.65 | 14.28 | 13.50 | 15.05 | — |
| — | 3.75 | 4.35 | 4.05 | +0.29 | 30.8% | 285 | 30.8% | -0.72 | 18.20 | 17.30 | 19.10 | — |
| — | 2.58 | 3.15 | 2.87 | +0.22 | 30.8% | 290 | 30.8% | -0.79 | 21.75 | 20.60 | 22.90 | — |
| — | 1.64 | 2.37 | 2.00 | +0.17 | 30.8% | 295 | 30.8% | -0.85 | 25.85 | 24.75 | 26.95 | — |
| — | 1.03 | 1.71 | 1.37 | +0.13 | 30.9% | 300 | 30.9% | -0.89 | 30.35 | 29.25 | 31.45 | — |
| — | 0.24 | 1.09 | 0.67 | +0.09 | 31.0% | 305 | 31.0% | -0.93 | 35.25 | 33.80 | 36.70 | — |
| — | 0.13 | 0.95 | 0.54 | +0.07 | 31.1% | 310 | 31.1% | -0.95 | 39.95 | 38.45 | 41.45 | — |
| — | — | 0.75 | — | +0.05 | 31.2% | 315 | 31.2% | -0.97 | 44.60 | 42.95 | 46.25 | — |
| — | — | 1.16 | — | +0.03 | 31.3% | 320 | 31.3% | -0.98 | 49.58 | 47.90 | 51.25 | — |
| — | — | 2.06 | — | +0.02 | 31.4% | 325 | 31.4% | -0.99 | 54.48 | 52.80 | 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.