Spot 272.76
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.10 | 58.50 | 55.80 | +0.91 | 53.9% | 220 | 53.9% | -0.09 | 1.45 | 1.33 | 1.56 | — |
| — | 48.35 | 54.15 | 51.25 | +0.88 | 53.1% | 225 | 53.1% | -0.12 | 1.90 | 1.73 | 2.07 | — |
| — | 42.90 | 48.75 | 45.83 | +0.86 | 52.4% | 230 | 52.4% | -0.14 | 2.50 | 2.20 | 2.80 | — |
| — | 37.50 | 45.50 | 41.50 | +0.83 | 51.8% | 235 | 51.8% | -0.17 | 3.56 | 2.93 | 4.20 | — |
| — | 33.50 | 40.45 | 36.98 | +0.79 | 51.3% | 240 | 51.3% | -0.21 | 4.28 | 3.85 | 4.70 | — |
| — | 29.80 | 34.35 | 32.08 | +0.76 | 50.8% | 245 | 50.8% | -0.24 | 5.35 | 4.80 | 5.90 | — |
| — | 27.40 | 31.80 | 29.60 | +0.72 | 50.4% | 250 | 50.4% | -0.28 | 6.55 | 6.20 | 6.90 | — |
| — | 24.80 | 28.25 | 26.52 | +0.68 | 50.1% | 255 | 50.1% | -0.32 | 8.10 | 7.30 | 8.90 | — |
| — | 21.10 | 25.35 | 23.23 | +0.63 | 49.9% | 260 | 49.9% | -0.37 | 11.43 | 9.00 | 13.85 | — |
| — | 18.20 | 21.50 | 19.85 | +0.59 | 49.7% | 265 | 49.7% | -0.41 | 11.88 | 11.20 | 12.55 | — |
| — | 16.55 | 19.10 | 17.82 | +0.54 | 49.7% | 270 | 49.7% | -0.46 | 14.30 | 13.40 | 15.20 | — |
| — | 13.50 | 17.20 | 15.35 | +0.50 | 49.7% | 275 | 49.7% | -0.50 | 17.10 | 16.05 | 18.15 | — |
| — | 12.55 | 14.00 | 13.28 | +0.45 | 49.7% | 280 | 49.7% | -0.55 | 20.85 | 18.15 | 23.55 | — |
| — | 10.70 | 12.55 | 11.62 | +0.41 | 49.8% | 285 | 49.8% | -0.59 | 22.68 | 21.10 | 24.25 | — |
| — | 9.05 | 10.55 | 9.80 | +0.37 | 50.0% | 290 | 50.0% | -0.64 | 24.70 | 22.35 | 27.05 | — |
| — | 6.25 | 9.10 | 7.67 | +0.33 | 50.2% | 295 | 50.2% | -0.68 | 30.25 | 29.00 | 31.50 | — |
| — | 6.60 | 7.70 | 7.15 | +0.29 | 50.4% | 300 | 50.4% | -0.72 | 33.73 | 32.65 | 34.80 | — |
| — | 4.50 | 6.10 | 5.30 | +0.25 | 50.6% | 305 | 50.6% | -0.75 | 37.83 | 34.70 | 40.95 | — |
| — | 4.00 | 5.30 | 4.65 | +0.22 | 50.9% | 310 | 50.9% | -0.78 | 41.77 | 40.50 | 43.05 | — |
| — | 3.75 | 4.70 | 4.22 | +0.20 | 51.1% | 315 | 51.1% | -0.81 | 45.95 | 44.15 | 47.75 | — |
| — | 3.05 | 4.00 | 3.52 | +0.17 | 51.3% | 320 | 51.3% | -0.84 | 49.50 | 47.85 | 51.15 | — |
| — | 2.70 | 3.50 | 3.10 | +0.15 | 51.5% | 325 | 51.5% | -0.86 | 54.27 | 52.30 | 56.25 | — |
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.