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 | |
| — | 50.80 | 53.90 | 52.35 | +0.98 | 51.4% | 220 | 51.4% | -0.02 | — | — | 0.90 | — |
| — | 46.00 | 49.00 | 47.50 | +0.97 | 50.6% | 225 | 50.6% | -0.03 | — | — | 2.10 | — |
| — | 41.00 | 44.00 | 42.50 | +0.96 | 49.9% | 230 | 49.9% | -0.04 | 0.72 | 0.05 | 1.40 | — |
| — | 36.40 | 39.20 | 37.80 | +0.94 | 49.2% | 235 | 49.2% | -0.06 | 1.15 | 0.10 | 2.20 | — |
| — | 31.70 | 35.00 | 33.35 | +0.91 | 48.6% | 240 | 48.6% | -0.09 | 1.25 | 0.90 | 1.60 | — |
| — | 27.10 | 30.60 | 28.85 | +0.87 | 48.1% | 245 | 48.1% | -0.13 | 1.98 | 1.45 | 2.50 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 22.90 | 26.40 | 24.65 | +0.83 | 47.7% | 250 | 47.7% | -0.17 | 2.08 | 1.05 | 3.10 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 19.00 | 22.50 | 20.75 | +0.77 | 47.3% | 255 | 47.3% | -0.23 | 3.65 | 2.20 | 5.10 | — |
| — | 17.10 | 20.70 | 18.90 | +0.74 | 47.1% | 257.5 | 47.1% | -0.27 | 4.62 | 2.85 | 6.40 | — |
| — | 15.30 | 19.20 | 17.25 | +0.70 | 47.0% | 260 | 47.0% | -0.30 | 5.15 | 3.80 | 6.50 | — |
| — | 13.40 | 17.50 | 15.45 | +0.66 | 46.9% | 262.5 | 46.9% | -0.34 | 6.30 | 4.70 | 7.90 | — |
| — | 12.80 | 15.80 | 14.30 | +0.63 | 46.8% | 265 | 46.8% | -0.38 | 6.90 | 6.00 | 7.80 | — |
| — | 11.20 | 14.60 | 12.90 | +0.59 | 46.7% | 267.5 | 46.7% | -0.42 | 8.00 | 6.30 | 9.70 | — |
| — | 10.20 | 11.30 | 10.75 | +0.55 | 46.7% | 270 | 46.7% | -0.46 | 8.70 | 7.40 | 10.00 | — |
| — | 8.70 | 11.10 | 9.90 | +0.51 | 46.7% | 272.5 | 46.7% | -0.50 | 10.30 | 8.50 | 12.10 | — |
| — | 7.40 | 10.00 | 8.70 | +0.47 | 46.7% | 275 | 46.7% | -0.54 | 11.55 | 9.90 | 13.20 | — |
| — | 5.50 | 9.70 | 7.60 | +0.43 | 46.7% | 277.5 | 46.7% | -0.58 | 13.10 | 11.00 | 15.20 | — |
| — | 5.30 | 8.00 | 6.65 | — | — | 280 | — | — | 15.00 | 13.70 | 16.30 | — |
| — | 4.60 | 7.50 | 6.05 | — | — | 282.5 | — | — | 15.95 | 14.50 | 17.40 | — |
| — | 3.60 | 6.60 | 5.10 | — | — | 285 | — | — | 18.40 | 16.90 | 19.90 | — |
| — | 2.10 | 6.20 | 4.15 | — | — | 287.5 | — | — | 20.00 | 17.90 | 22.10 | — |
| — | 2.85 | 4.00 | 3.42 | — | — | 290 | — | — | 21.65 | 19.70 | 23.60 | — |
| — | 2.30 | 5.10 | 3.70 | +0.23 | 47.3% | 292.5 | 47.3% | -0.78 | 23.50 | 21.70 | 25.30 | — |
| — | 2.05 | 3.10 | 2.58 | +0.20 | 47.5% | 295 | 47.5% | -0.80 | 26.15 | 24.70 | 27.60 | — |
| — | 0.85 | 4.50 | 2.67 | +0.18 | 47.7% | 297.5 | 47.7% | -0.83 | 27.75 | 26.10 | 29.40 | — |
| — | 1.50 | 2.50 | 2.00 | +0.16 | 47.9% | 300 | — | — | 29.85 | 28.10 | 31.60 | — |
| — | 1.15 | 2.95 | 2.05 | — | — | 302.5 | — | — | 32.45 | 31.10 | 33.80 | — |
| — | 0.60 | 1.50 | 1.05 | +0.12 | 48.4% | 305 | 48.4% | -0.89 | 34.40 | 32.70 | 36.10 | — |
| — | 0.35 | 3.70 | 2.02 | +0.11 | 48.7% | 307.5 | 48.7% | -0.90 | 36.70 | 35.10 | 38.30 | — |
| — | 0.70 | 1.30 | 1.00 | +0.09 | 49.0% | 310 | 49.0% | -0.91 | 39.10 | 37.40 | 40.80 | — |
| — | — | 2.65 | — | +0.08 | 49.3% | 312.5 | 49.3% | -0.93 | 41.40 | 39.90 | 42.90 | — |
| — | 0.60 | 1.20 | 0.90 | +0.07 | 49.6% | 315 | 49.6% | -0.94 | 44.20 | 42.30 | 46.10 | — |
| — | — | 4.70 | — | +0.06 | 49.9% | 317.5 | 49.9% | -0.95 | 46.60 | 44.70 | 48.50 | — |
| — | 0.05 | 1.35 | 0.70 | +0.05 | 50.2% | 320 | 50.2% | -0.96 | 48.95 | 47.10 | 50.80 | — |
| — | — | 3.10 | — | +0.05 | 50.5% | 322.5 | 50.5% | -0.96 | 51.10 | 49.60 | 52.60 | — |
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.