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 | |
| — | 93.50 | 97.45 | 95.47 | +0.89 | 59.1% | 185 | 59.1% | -0.11 | 5.72 | 5.05 | 6.40 | — |
| — | 90.75 | 93.10 | 91.92 | +0.88 | 58.8% | 190 | 58.8% | -0.12 | 6.08 | 5.80 | 6.35 | — |
| — | 85.55 | 89.85 | 87.70 | +0.87 | 58.4% | 195 | 58.4% | -0.13 | 7.35 | 6.70 | 8.00 | — |
| — | 81.50 | 85.95 | 83.72 | +0.85 | 58.1% | 200 | 58.1% | -0.15 | 8.05 | 7.65 | 8.45 | — |
| — | 74.10 | 78.70 | 76.40 | +0.82 | 57.6% | 210 | 57.6% | -0.18 | 10.25 | 9.95 | 10.55 | — |
| — | 66.75 | 73.20 | 69.97 | +0.79 | 57.3% | 220 | 57.3% | -0.22 | 12.93 | 12.50 | 13.35 | — |
| — | 60.30 | 64.50 | 62.40 | +0.75 | 57.0% | 230 | 57.0% | -0.25 | 16.10 | 15.50 | 16.70 | — |
| — | 52.45 | 58.25 | 55.35 | +0.71 | 56.8% | 240 | 56.8% | -0.29 | 20.02 | 19.35 | 20.70 | — |
| — | 49.65 | 52.20 | 50.92 | +0.67 | 56.6% | 250 | 56.6% | -0.33 | 24.02 | 23.10 | 24.95 | — |
| — | 45.25 | 46.30 | 45.77 | +0.63 | 56.6% | 260 | 56.6% | -0.37 | 28.55 | 27.95 | 29.15 | — |
| — | 38.60 | 41.45 | 40.02 | +0.59 | 56.6% | 270 | 56.6% | -0.42 | 33.80 | 33.30 | 34.30 | — |
| — | 34.00 | 40.20 | 37.10 | +0.55 | 56.6% | 280 | 56.6% | -0.46 | 39.08 | 38.15 | 40.00 | — |
| — | 30.10 | 33.70 | 31.90 | +0.51 | 56.7% | 290 | 56.7% | -0.50 | 45.58 | 44.65 | 46.50 | — |
| — | 25.75 | 30.10 | 27.93 | +0.47 | 56.7% | 300 | 56.7% | -0.54 | 51.08 | 47.65 | 54.50 | — |
| — | 23.00 | 26.10 | 24.55 | +0.44 | 56.8% | 310 | 56.8% | -0.57 | 59.65 | 56.80 | 62.50 | — |
| — | 22.00 | 23.85 | 22.93 | +0.41 | 56.9% | 320 | 56.9% | -0.61 | 65.58 | 64.20 | 66.95 | — |
| — | 19.35 | 21.35 | 20.35 | +0.37 | 57.0% | 330 | 57.0% | -0.64 | 72.60 | 71.40 | 73.80 | — |
| — | 17.20 | 19.00 | 18.10 | +0.34 | 57.0% | 340 | 57.0% | -0.67 | 81.10 | 79.85 | 82.35 | — |
| — | 13.90 | 16.40 | 15.15 | +0.31 | 57.0% | 350 | 57.0% | -0.70 | 88.17 | 86.90 | 89.45 | — |
| — | 13.50 | 14.90 | 14.20 | +0.29 | 57.0% | 360 | 57.0% | -0.73 | 97.30 | 95.15 | 99.45 | — |
| — | 12.00 | 13.25 | 12.62 | +0.26 | 57.0% | 370 | 57.0% | -0.76 | 105.70 | 103.25 | 108.15 | — |
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.