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 | |
| — | 87.60 | 90.80 | 89.20 | +0.96 | 48.8% | 185 | 48.8% | -0.04 | 0.93 | 0.25 | 1.60 | — |
| — | 83.50 | 86.50 | 85.00 | +0.95 | 48.2% | 190 | 48.2% | -0.05 | 1.27 | 0.55 | 2.00 | — |
| — | 78.70 | 82.10 | 80.40 | +0.94 | 47.7% | 195 | 47.7% | -0.06 | 1.48 | 0.55 | 2.40 | — |
| — | 74.20 | 77.00 | 75.60 | +0.93 | 47.3% | 200 | 47.3% | -0.07 | 2.38 | 2.05 | 2.70 | — |
| — | 65.50 | 68.20 | 66.85 | +0.89 | 46.6% | 210 | 46.6% | -0.11 | 3.45 | 2.90 | 4.00 | — |
| — | 57.20 | 60.30 | 58.75 | +0.86 | 46.0% | 220 | 46.0% | -0.14 | 4.80 | 3.00 | 6.60 | — |
| — | 49.50 | 52.80 | 51.15 | +0.81 | 45.6% | 230 | 45.6% | -0.19 | 6.95 | 5.10 | 8.80 | — |
| — | 43.00 | 45.80 | 44.40 | +0.76 | 45.4% | 240 | 45.4% | -0.25 | 10.35 | 9.90 | 10.80 | — |
| — | 36.50 | 37.70 | 37.10 | +0.70 | 45.2% | 250 | 45.2% | -0.31 | 13.70 | 12.70 | 14.70 | — |
| — | 29.90 | 33.70 | 31.80 | +0.63 | 45.2% | 260 | 45.2% | -0.37 | 17.85 | 16.90 | 18.80 | — |
| — | 24.70 | 28.20 | 26.45 | +0.57 | 45.2% | 270 | 45.2% | -0.44 | 22.70 | 21.80 | 23.60 | — |
| — | 20.10 | 23.80 | 21.95 | +0.50 | 45.2% | 280 | 45.2% | -0.50 | 28.30 | 26.70 | 29.90 | — |
| — | 16.60 | 20.20 | 18.40 | +0.44 | 45.4% | 290 | 45.4% | -0.57 | 33.75 | 32.20 | 35.30 | — |
| — | 13.70 | 16.90 | 15.30 | +0.38 | 45.5% | 300 | 45.5% | -0.63 | 40.75 | 39.60 | 41.90 | — |
| — | 10.10 | 14.30 | 12.20 | +0.33 | 45.7% | 310 | 45.7% | -0.68 | 48.15 | 46.40 | 49.90 | — |
| — | 9.40 | 11.90 | 10.65 | +0.28 | 45.9% | 320 | 45.9% | -0.73 | 56.05 | 54.40 | 57.70 | — |
| — | 7.20 | 10.30 | 8.75 | +0.24 | 46.2% | 330 | 46.2% | -0.77 | 64.05 | 62.30 | 65.80 | — |
| — | 6.10 | 7.30 | 6.70 | +0.20 | 46.4% | 340 | 46.4% | -0.81 | 72.95 | 71.50 | 74.40 | — |
| — | 4.80 | 7.30 | 6.05 | +0.17 | 46.7% | 350 | 46.7% | -0.84 | 81.85 | 80.00 | 83.70 | — |
| — | 2.60 | 6.20 | 4.40 | +0.15 | 47.0% | 360 | 47.0% | -0.87 | 90.85 | 89.30 | 92.40 | — |
| — | 2.15 | 5.70 | 3.92 | +0.12 | 47.3% | 370 | 47.3% | -0.90 | 100.00 | 98.30 | 101.70 | — |
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.