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 | |
| — | 91.20 | 94.20 | 92.70 | +0.93 | 47.6% | 185 | 47.6% | -0.07 | 2.70 | 1.70 | 3.70 | — |
| — | 86.60 | 90.00 | 88.30 | +0.91 | 47.2% | 190 | 47.2% | -0.09 | 3.62 | 2.95 | 4.30 | — |
| — | 83.00 | 85.80 | 84.40 | +0.90 | 46.9% | 195 | 46.9% | -0.10 | 4.40 | 3.30 | 5.50 | — |
| — | 78.50 | 81.60 | 80.05 | +0.89 | 46.7% | 200 | 46.7% | -0.11 | 5.15 | 3.40 | 6.90 | — |
| — | 70.90 | 73.80 | 72.35 | +0.85 | 46.3% | 210 | 46.3% | -0.15 | 7.05 | 5.50 | 8.60 | — |
| — | 63.00 | 66.40 | 64.70 | +0.82 | 46.0% | 220 | 46.0% | -0.19 | 9.70 | 9.20 | 10.20 | — |
| — | 56.00 | 59.00 | 57.50 | +0.78 | 45.8% | 230 | 45.8% | -0.23 | 12.40 | 12.00 | 12.80 | — |
| — | 49.60 | 52.90 | 51.25 | — | — | 240 | — | — | 15.75 | 13.60 | 17.90 | — |
| — | 43.60 | 47.30 | 45.45 | — | — | 250 | 45.7% | -0.32 | 20.00 | 19.10 | 20.90 | — |
| — | 39.20 | 41.60 | 40.40 | +0.64 | 45.7% | 260 | 45.7% | -0.37 | 23.85 | 22.10 | 25.60 | — |
| — | 33.30 | 36.50 | 34.90 | +0.59 | 45.7% | 270 | 45.7% | -0.42 | 28.60 | 27.30 | 29.90 | — |
| — | 29.90 | 31.90 | 30.90 | +0.54 | 45.8% | 280 | 45.8% | -0.47 | 35.00 | 33.50 | 36.50 | — |
| — | 25.90 | 28.60 | 27.25 | +0.49 | 45.9% | 290 | 45.9% | -0.52 | 41.30 | 40.50 | 42.10 | — |
| — | 22.30 | 25.20 | 23.75 | +0.45 | 46.0% | 300 | 46.0% | -0.57 | 47.35 | 45.60 | 49.10 | — |
| — | 18.70 | 21.00 | 19.85 | +0.40 | 46.2% | 310 | 46.2% | -0.61 | 54.40 | 52.80 | 56.00 | — |
| — | 15.60 | 19.40 | 17.50 | +0.37 | 46.3% | 320 | 46.3% | -0.65 | 61.45 | 59.60 | 63.30 | — |
| — | 13.90 | 17.00 | 15.45 | +0.33 | 46.5% | 330 | 46.5% | -0.69 | 69.10 | 67.20 | 71.00 | — |
| — | 11.60 | 14.20 | 12.90 | +0.30 | 46.7% | 340 | 46.7% | -0.73 | 77.65 | 76.20 | 79.10 | — |
| — | 10.20 | 12.20 | 11.20 | +0.26 | 46.9% | 350 | 46.9% | -0.76 | 85.95 | 84.70 | 87.20 | — |
| — | 8.00 | 12.00 | 10.00 | +0.24 | 47.1% | 360 | 47.1% | -0.79 | 94.10 | 92.50 | 95.70 | — |
| — | 6.60 | 9.40 | 8.00 | +0.21 | 47.4% | 370 | 47.4% | -0.82 | 103.05 | 101.00 | 105.10 | — |
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.