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 | |
| — | 87.00 | 89.70 | 88.35 | +0.98 | 36.4% | 185 | 36.4% | -0.02 | 0.35 | 0.14 | 0.57 | 973 |
| 590 | 82.00 | 84.00 | 83.00 | +0.98 | 35.6% | 190 | 35.6% | -0.02 | 0.53 | 0.24 | 0.81 | — |
| — | 77.20 | 79.15 | 78.17 | +0.97 | 34.8% | 195 | 34.8% | -0.03 | 0.67 | 0.39 | 0.95 | — |
| — | 72.40 | 74.85 | 73.62 | +0.97 | 34.1% | 200 | 34.1% | -0.03 | 0.74 | 0.45 | 1.04 | — |
| — | 62.50 | 64.90 | 63.70 | +0.95 | 32.8% | 210 | 32.8% | -0.05 | 1.19 | 0.89 | 1.48 | — |
| — | 53.15 | 55.60 | 54.38 | +0.92 | 31.7% | 220 | 31.7% | -0.08 | 1.92 | 1.69 | 2.15 | — |
| — | 44.95 | 47.10 | 46.02 | +0.88 | 30.7% | 230 | 30.7% | -0.13 | 3.26 | 2.77 | 3.75 | — |
| — | 37.00 | 38.40 | 37.70 | +0.82 | 29.8% | 240 | 29.8% | -0.19 | 4.58 | 4.40 | 4.75 | — |
| — | 29.15 | 30.85 | 30.00 | +0.74 | 29.0% | 250 | 29.0% | -0.26 | 7.00 | 6.65 | 7.35 | — |
| — | 22.55 | 24.15 | 23.35 | +0.66 | 28.3% | 260 | 28.3% | -0.35 | 10.03 | 9.65 | 10.40 | — |
| — | 17.05 | 17.70 | 17.38 | +0.56 | 27.7% | 270 | 27.7% | -0.45 | 13.88 | 13.15 | 14.60 | — |
| — | 12.25 | 12.80 | 12.53 | +0.46 | 27.2% | 280 | 27.2% | -0.56 | 19.50 | 18.40 | 20.60 | — |
| — | 8.15 | 9.00 | 8.57 | +0.36 | 26.8% | 290 | 26.8% | -0.66 | 26.18 | 25.00 | 27.35 | — |
| — | 5.75 | 6.15 | 5.95 | +0.27 | 26.6% | 300 | 26.6% | -0.76 | 33.62 | 32.50 | 34.75 | — |
| — | 3.60 | 4.05 | 3.83 | +0.20 | 26.4% | 310 | 26.4% | -0.84 | 41.38 | 39.95 | 42.80 | — |
| — | 2.01 | 2.74 | 2.38 | +0.14 | 26.4% | 320 | 26.4% | -0.91 | 50.23 | 48.90 | 51.55 | — |
| 140 | 1.37 | 1.98 | 1.68 | +0.10 | 26.5% | 330 | 26.5% | -0.96 | 59.60 | 58.20 | 61.00 | 0 |
| 77 | 0.71 | 1.05 | 0.88 | +0.07 | 26.7% | 340 | 26.7% | -0.98 | 69.58 | 67.95 | 71.20 | 0 |
| 131 | 0.24 | 0.91 | 0.57 | +0.04 | 27.0% | 350 | 27.0% | -1.00 | 79.15 | 77.50 | 80.80 | 0 |
| 24 | 0.20 | 0.54 | 0.37 | +0.03 | 27.4% | 360 | 27.4% | -1.00 | 89.30 | 88.00 | 90.60 | 0 |
| 3 | 0.07 | 0.41 | 0.24 | +0.02 | 27.9% | 370 | 27.9% | -1.00 | 99.22 | 97.90 | 100.55 | 0 |
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.