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 | |
| — | 61.00 | 68.90 | 64.95 | +0.80 | 57.1% | 220 | 57.1% | -0.20 | 9.55 | 8.95 | 10.15 | — |
| — | 55.70 | 60.95 | 58.33 | +0.76 | 56.7% | 230 | 56.7% | -0.24 | 12.25 | 11.85 | 12.65 | — |
| — | 51.10 | 55.15 | 53.12 | +0.73 | 56.5% | 237.5 | 56.5% | -0.27 | 15.07 | 14.40 | 15.75 | — |
| — | 47.20 | 50.35 | 48.77 | +0.69 | 56.3% | 245 | 56.3% | -0.31 | 17.65 | 17.20 | 18.10 | — |
| — | 43.30 | 47.85 | 45.58 | +0.66 | 56.1% | 252.5 | 56.1% | -0.34 | 20.85 | 20.35 | 21.35 | — |
| — | 40.80 | 43.00 | 41.90 | +0.64 | 56.0% | 257.5 | 56.0% | -0.37 | 23.07 | 22.25 | 23.90 | — |
| — | 34.70 | 40.40 | 37.55 | +0.61 | 56.0% | 262.5 | 56.0% | -0.39 | 25.93 | 24.40 | 27.45 | — |
| — | 36.15 | 38.20 | 37.17 | +0.60 | 55.9% | 265 | 55.9% | -0.40 | 26.62 | 23.75 | 29.50 | — |
| — | 35.55 | 38.45 | 37.00 | +0.59 | 55.9% | 267.5 | 55.9% | -0.41 | 27.85 | 27.20 | 28.50 | — |
| — | 33.90 | 36.00 | 34.95 | +0.58 | 55.9% | 270 | 55.9% | -0.43 | 29.10 | 28.50 | 29.70 | — |
| — | 33.50 | 34.40 | 33.95 | +0.57 | 55.9% | 272.5 | 55.9% | -0.44 | 30.70 | 29.80 | 31.60 | — |
| — | 32.20 | 34.20 | 33.20 | +0.55 | 55.9% | 275 | 55.9% | -0.45 | 32.10 | 31.05 | 33.15 | — |
| — | 30.95 | 32.40 | 31.68 | +0.54 | 55.9% | 277.5 | 55.9% | -0.46 | 33.25 | 32.50 | 34.00 | — |
| — | 29.10 | 31.30 | 30.20 | +0.53 | 55.8% | 280 | 55.8% | -0.48 | 34.42 | 33.30 | 35.55 | — |
| — | 28.00 | 31.50 | 29.75 | +0.52 | 55.8% | 282.5 | 55.8% | -0.49 | 36.27 | 34.85 | 37.70 | — |
| — | 27.25 | 31.00 | 29.12 | +0.51 | 55.8% | 285 | 55.8% | -0.50 | 37.02 | 36.10 | 37.95 | — |
| — | 26.15 | 28.20 | 27.18 | +0.50 | 55.8% | 287.5 | 55.8% | -0.51 | 39.38 | 38.15 | 40.60 | — |
| — | 24.60 | 27.20 | 25.90 | +0.49 | 55.8% | 290 | 55.8% | -0.52 | 40.38 | 39.60 | 41.15 | — |
| — | 21.00 | 23.60 | 22.30 | +0.44 | 55.9% | 300 | 55.9% | -0.57 | 46.77 | 44.95 | 48.60 | — |
| — | 17.95 | 20.40 | 19.18 | +0.40 | 56.0% | 310 | 56.0% | -0.61 | 53.42 | 51.05 | 55.80 | — |
| — | 15.25 | 18.20 | 16.73 | +0.36 | 56.1% | 320 | 56.1% | -0.65 | 61.12 | 57.40 | 64.85 | — |
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.