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 | |
| 19 | 87.25 | 90.00 | 88.62 | +0.96 | 35.5% | 185 | 35.5% | -0.04 | 1.21 | 0.78 | 1.63 | 99 |
| 18 | 82.80 | 85.00 | 83.90 | +0.95 | 35.0% | 190 | 35.0% | -0.05 | 1.39 | 1.09 | 1.69 | 202 |
| — | 78.15 | 81.00 | 79.58 | +0.94 | 34.4% | 195 | 34.4% | -0.06 | 1.85 | 1.10 | 2.60 | — |
| — | 73.55 | 76.00 | 74.78 | +0.93 | 34.0% | 200 | 34.0% | -0.07 | 2.02 | 1.89 | 2.14 | — |
| — | 64.65 | 67.55 | 66.10 | +0.90 | 33.1% | 210 | 33.1% | -0.10 | 3.00 | 2.79 | 3.20 | — |
| — | 56.05 | 58.60 | 57.33 | — | — | 220 | — | — | 4.42 | 3.90 | 4.95 | — |
| — | 48.00 | 49.95 | 48.98 | — | — | 230 | — | — | 6.03 | 5.75 | 6.30 | — |
| — | 40.35 | 42.15 | 41.25 | — | — | 240 | — | — | 8.47 | 7.95 | 9.00 | — |
| — | 33.45 | 35.20 | 34.33 | — | — | 250 | — | — | 11.05 | 10.55 | 11.55 | — |
| — | 27.00 | 29.30 | 28.15 | — | — | 260 | — | — | 14.55 | 14.20 | 14.90 | — |
| — | 22.00 | 23.50 | 22.75 | +0.57 | 28.9% | 270 | 28.9% | -0.44 | 18.48 | 17.65 | 19.30 | — |
| — | 17.30 | 18.25 | 17.77 | +0.49 | 28.5% | 280 | 28.5% | -0.52 | 23.70 | 22.95 | 24.45 | — |
| — | 12.85 | 14.40 | 13.62 | +0.42 | 28.0% | 290 | 28.0% | -0.61 | 30.07 | 29.05 | 31.10 | — |
| — | 9.65 | 10.80 | 10.22 | +0.34 | 27.6% | 300 | 27.6% | -0.69 | 36.73 | 35.60 | 37.85 | — |
| — | 7.20 | 8.10 | 7.65 | +0.28 | 27.3% | 310 | 27.3% | -0.77 | 44.23 | 43.10 | 45.35 | — |
| — | 4.25 | 5.90 | 5.08 | +0.22 | 27.1% | 320 | 27.1% | -0.84 | 52.38 | 51.25 | 53.50 | — |
| — | 3.55 | 4.60 | 4.08 | +0.17 | 27.0% | 330 | 27.0% | -0.90 | 61.23 | 60.15 | 62.30 | — |
| — | 2.04 | 3.60 | 2.82 | +0.13 | 26.9% | 340 | 26.9% | -0.95 | 70.28 | 69.20 | 71.35 | 0 |
| 61 | 1.53 | 2.62 | 2.08 | +0.10 | 27.0% | 350 | 27.0% | -0.98 | 79.88 | 78.85 | 80.90 | 0 |
| 21 | 1.00 | 1.93 | 1.47 | +0.08 | 27.1% | 360 | 27.1% | -0.99 | 89.45 | 88.05 | 90.85 | 0 |
| 26 | 0.86 | 1.51 | 1.19 | +0.06 | 27.3% | 370 | 27.3% | -1.00 | 99.33 | 97.85 | 100.80 | 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.