Spot 271.29
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.00 | 55.10 | 53.55 | +0.94 | 52.1% | 220 | 52.1% | -0.06 | 2.05 | 0.10 | 4.00 | — |
| — | 47.40 | 50.60 | 49.00 | +0.92 | 51.6% | 225 | 51.6% | -0.08 | 2.12 | 0.05 | 4.20 | — |
| — | 42.70 | 46.20 | 44.45 | +0.90 | 51.2% | 230 | 51.2% | -0.10 | 1.90 | 0.40 | 3.40 | — |
| — | 38.00 | 41.90 | 39.95 | +0.87 | 50.8% | 235 | 50.8% | -0.13 | 3.17 | 1.55 | 4.80 | — |
| — | 34.10 | 37.90 | 36.00 | +0.83 | 50.5% | 240 | 50.5% | -0.17 | 3.62 | 1.55 | 5.70 | — |
| — | 30.50 | 33.90 | 32.20 | +0.80 | 50.2% | 245 | 50.2% | -0.20 | 4.65 | 2.50 | 6.80 | — |
| — | 26.50 | 30.50 | 28.50 | +0.75 | 50.0% | 250 | 50.0% | -0.25 | 5.75 | 4.00 | 7.50 | — |
| — | 23.20 | 27.20 | 25.20 | +0.71 | 49.8% | 255 | 49.8% | -0.29 | 7.65 | 5.60 | 9.70 | — |
| — | 20.00 | 23.70 | 21.85 | +0.66 | 49.7% | 260 | 49.7% | -0.34 | 9.30 | 7.70 | 10.90 | — |
| — | 17.10 | 20.70 | 18.90 | +0.60 | 49.6% | 265 | 49.6% | -0.40 | 11.55 | 10.50 | 12.60 | — |
| — | 15.10 | 18.00 | 16.55 | +0.55 | 49.6% | 270 | 49.6% | -0.45 | 13.90 | 12.80 | 15.00 | — |
| — | 12.70 | 15.40 | 14.05 | +0.50 | 49.5% | 275 | 49.5% | -0.51 | 16.70 | 15.00 | 18.40 | — |
| — | 10.40 | 13.80 | 12.10 | +0.45 | 49.6% | 280 | 49.6% | -0.56 | 19.50 | 17.50 | 21.50 | — |
| — | 8.60 | 12.20 | 10.40 | +0.40 | 49.6% | 285 | 49.6% | -0.61 | 22.55 | 20.80 | 24.30 | — |
| — | 8.00 | 9.30 | 8.65 | +0.35 | 49.7% | 290 | 49.7% | -0.66 | 25.75 | 24.40 | 27.10 | — |
| — | 4.80 | 8.50 | 6.65 | +0.30 | 49.7% | 295 | 49.7% | -0.70 | 29.45 | 27.50 | 31.40 | — |
| — | 4.50 | 6.50 | 5.50 | +0.26 | 49.8% | 300 | 49.8% | -0.74 | 33.10 | 31.20 | 35.00 | — |
| — | 3.00 | 6.80 | 4.90 | +0.23 | 49.9% | 305 | 49.9% | -0.78 | 37.10 | 35.30 | 38.90 | — |
| — | 1.65 | 5.90 | 3.77 | +0.19 | 50.0% | 310 | 50.0% | -0.82 | 41.40 | 39.80 | 43.00 | — |
| — | 1.50 | 5.20 | 3.35 | +0.16 | 50.1% | 315 | 50.1% | -0.85 | 45.60 | 43.90 | 47.30 | — |
| — | 0.90 | 4.90 | 2.90 | +0.14 | 50.2% | 320 | 50.2% | -0.87 | 50.45 | 48.10 | 52.80 | — |
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.