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 | |
| — | 50.50 | 53.50 | 52.00 | +0.99 | 63.2% | 220 | 63.2% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 45.40 | 48.50 | 46.95 | +0.99 | 61.8% | 225 | 61.8% | -0.01 | — | — | 0.15 | — |
| — | 40.50 | 43.60 | 42.05 | +0.98 | 59.8% | 230 | 59.8% | -0.02 | 0.60 | 0.10 | 1.10 | — |
| — | 38.10 | 41.10 | 39.60 | +0.97 | 58.7% | 232.5 | 58.7% | -0.03 | — | — | 3.80 | — |
| — | 35.50 | 38.70 | 37.10 | +0.97 | 57.6% | 235 | 57.6% | -0.03 | 1.00 | 0.10 | 1.90 | — |
| — | 33.20 | 36.20 | 34.70 | +0.96 | 56.4% | 237.5 | 56.4% | -0.04 | — | — | 2.50 | — |
| — | 30.60 | 33.90 | 32.25 | +0.95 | 55.2% | 240 | 55.2% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 28.20 | 31.40 | 29.80 | +0.94 | 54.1% | 242.5 | 54.1% | -0.06 | — | — | 3.70 | — |
| — | 25.90 | 29.00 | 27.45 | +0.93 | 53.1% | 245 | 53.1% | -0.07 | 1.93 | 0.15 | 3.70 | — |
| — | 23.60 | 26.50 | 25.05 | +0.91 | 52.1% | 247.5 | 52.1% | -0.09 | 1.62 | 0.35 | 2.90 | — |
| — | 21.00 | 24.10 | 22.55 | +0.89 | 51.2% | 250 | 51.2% | -0.12 | 1.10 | 0.70 | 1.50 | — |
| — | 18.80 | 21.90 | 20.35 | +0.86 | 50.4% | 252.5 | 50.4% | -0.14 | 1.48 | 0.75 | 2.20 | — |
| — | 16.60 | 20.20 | 18.40 | +0.83 | 49.7% | 255 | 49.7% | -0.17 | 1.85 | 1.30 | 2.40 | — |
| — | 14.60 | 17.70 | 16.15 | +0.79 | 49.1% | 257.5 | 49.1% | -0.21 | 2.58 | 0.75 | 4.40 | — |
| — | 12.70 | 16.30 | 14.50 | +0.75 | 48.5% | 260 | 48.5% | -0.25 | 2.90 | 1.10 | 4.70 | — |
| — | 11.50 | 14.70 | 13.10 | +0.71 | 48.0% | 262.5 | 48.0% | -0.30 | 3.65 | 2.00 | 5.30 | — |
| — | 9.40 | 13.00 | 11.20 | +0.66 | 47.6% | 265 | 47.6% | -0.34 | 4.25 | 3.80 | 4.70 | — |
| — | 8.20 | 11.50 | 9.85 | +0.60 | 47.2% | 267.5 | 47.2% | -0.40 | 5.40 | 3.60 | 7.20 | — |
| — | 7.20 | 8.40 | 7.80 | +0.55 | 46.9% | 270 | 46.9% | -0.45 | 6.25 | 5.30 | 7.20 | — |
| — | 6.00 | 8.80 | 7.40 | +0.49 | 46.7% | 272.5 | 46.7% | -0.51 | 7.45 | 5.70 | 9.20 | — |
| — | 4.20 | 7.60 | 5.90 | +0.43 | 46.4% | 275 | 46.4% | -0.57 | 8.30 | 6.70 | 9.90 | — |
| — | 3.90 | 6.70 | 5.30 | +0.38 | 46.2% | 277.5 | 46.2% | -0.62 | 10.20 | 8.60 | 11.80 | — |
| — | 3.00 | 4.20 | 3.60 | +0.33 | 46.1% | 280 | 46.1% | -0.68 | 11.80 | 10.10 | 13.50 | — |
| — | 2.50 | 3.40 | 2.95 | — | — | 282.5 | — | — | 13.80 | 12.20 | 15.40 | — |
| — | 1.50 | 3.30 | 2.40 | — | — | 285 | — | — | 15.65 | 14.00 | 17.30 | — |
| — | 1.25 | 4.10 | 2.67 | — | — | 287.5 | — | — | 17.75 | 15.70 | 19.80 | — |
| — | 1.20 | 1.40 | 1.30 | — | — | 290 | — | — | 19.70 | 18.10 | 21.30 | — |
| — | 0.65 | 1.65 | 1.15 | — | — | 292.5 | 45.7% | -0.88 | 21.80 | 20.10 | 23.50 | — |
| — | 0.55 | 1.20 | 0.88 | — | — | 295 | 45.7% | -0.90 | 24.05 | 22.30 | 25.80 | — |
| — | — | 1.05 | — | +0.08 | 45.7% | 297.5 | 45.7% | -0.93 | 26.30 | 24.80 | 27.80 | — |
| — | 0.30 | 0.80 | 0.55 | +0.06 | 45.8% | 300 | 45.8% | -0.95 | 29.10 | 27.80 | 30.40 | — |
| — | 0.05 | 0.55 | 0.30 | +0.05 | 45.8% | 302.5 | 45.8% | -0.96 | 31.10 | 29.60 | 32.60 | — |
| — | — | 1.00 | — | +0.04 | 45.9% | 305 | 45.9% | -0.97 | 34.10 | 32.90 | 35.30 | — |
| — | — | 3.80 | — | +0.03 | 46.0% | 307.5 | 46.0% | -0.98 | 36.05 | 34.50 | 37.60 | — |
| — | — | 0.30 | — | +0.02 | 46.1% | 310 | 46.1% | -0.99 | 38.90 | 37.60 | 40.20 | — |
| — | — | 0.40 | — | +0.01 | 46.2% | 312.5 | 46.2% | -0.99 | 41.00 | 39.40 | 42.60 | — |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 46.4% | 315 | — | — | 43.45 | 41.90 | 45.00 | — |
| — | — | 4.00 | — | — | — | 317.5 | 46.6% | -1.00 | 45.95 | 44.40 | 47.50 | — |
| — | — | 1.55 | — | +0.01 | 46.7% | 320 | 46.7% | -1.00 | 48.40 | 46.80 | 50.00 | — |
| — | — | 4.30 | — | +0.00 | 46.9% | 322.5 | 46.9% | -1.00 | 51.25 | 49.40 | 53.10 | — |
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.