Spot 271.53
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.10 | 55.75 | 52.42 | +1.00 | 63.8% | 220 | 63.8% | -0.00 | — | — | 0.40 | — |
| — | 47.40 | 52.85 | 50.12 | +1.00 | 63.2% | 222.5 | 63.2% | -0.00 | — | — | 4.30 | — |
| — | 44.65 | 50.35 | 47.50 | +1.00 | 62.6% | 225 | 62.6% | -0.00 | — | — | 0.23 | — |
| — | 41.25 | 47.85 | 44.55 | +1.00 | 62.0% | 227.5 | 62.0% | -0.00 | — | — | 4.30 | — |
| — | 39.35 | 45.35 | 42.35 | — | — | 230 | — | — | — | — | 0.75 | — |
| — | 36.75 | 42.85 | 39.80 | — | — | 232.5 | — | — | — | — | 4.30 | — |
| — | 33.55 | 40.35 | 36.95 | — | — | 235 | — | — | — | — | 0.50 | — |
| — | 32.30 | 37.85 | 35.08 | — | — | 237.5 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 30.40 | 35.80 | 33.10 | — | — | 240 | — | — | — | — | 0.10 | — |
| — | 26.85 | 32.90 | 29.88 | — | — | 242.5 | — | — | — | — | 4.00 | — |
| — | 25.05 | 30.80 | 27.93 | — | — | 245 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 21.45 | 28.00 | 24.73 | — | — | 247.5 | — | — | — | — | 4.80 | — |
| — | 20.80 | 25.55 | 23.18 | — | — | 250 | — | — | 0.14 | 0.07 | 0.22 | — |
| — | 17.95 | 22.50 | 20.23 | — | — | 252.5 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 14.75 | 20.00 | 17.38 | +0.93 | 58.1% | 255 | 58.1% | -0.07 | 0.41 | 0.16 | 0.65 | — |
| — | 12.95 | 18.70 | 15.82 | +0.89 | 58.0% | 257.5 | 58.0% | -0.11 | 0.54 | 0.28 | 0.80 | — |
| — | 10.95 | 13.95 | 12.45 | +0.85 | 57.9% | 260 | 57.9% | -0.15 | 0.87 | 0.54 | 1.20 | — |
| — | 8.55 | 13.30 | 10.93 | +0.79 | 57.9% | 262.5 | 57.9% | -0.21 | 1.18 | 0.85 | 1.50 | — |
| — | 7.35 | 11.25 | 9.30 | +0.72 | 57.8% | 265 | 57.8% | -0.28 | 1.69 | 1.00 | 2.38 | — |
| — | 5.55 | 9.05 | 7.30 | +0.64 | 57.8% | 267.5 | 57.8% | -0.36 | 2.55 | 1.80 | 3.30 | — |
| — | 4.70 | 6.20 | 5.45 | +0.55 | 57.7% | 270 | 57.7% | -0.45 | 3.60 | 1.61 | 5.60 | — |
| — | 3.50 | 5.00 | 4.25 | +0.47 | 57.7% | 272.5 | 57.7% | -0.53 | 4.80 | 2.65 | 6.95 | — |
| — | 2.60 | 3.70 | 3.15 | +0.38 | 57.7% | 275 | 57.7% | -0.62 | 5.38 | 3.75 | 7.00 | — |
| — | 1.69 | 2.70 | 2.19 | +0.31 | 57.8% | 277.5 | 57.8% | -0.69 | 7.90 | 5.40 | 10.40 | — |
| — | 0.36 | 2.75 | 1.55 | +0.24 | 57.9% | 280 | 57.9% | -0.76 | 10.10 | 6.75 | 13.45 | — |
| — | 0.68 | 1.78 | 1.23 | +0.18 | 58.2% | 282.5 | 58.2% | -0.82 | 11.90 | 9.35 | 14.45 | — |
| — | 0.58 | 2.02 | 1.30 | +0.13 | 58.7% | 285 | 58.7% | -0.87 | 13.35 | 10.50 | 16.20 | — |
| — | 0.46 | 1.07 | 0.77 | +0.10 | 59.4% | 287.5 | 59.4% | -0.90 | 16.50 | 15.00 | 18.00 | — |
| — | 0.19 | 0.40 | 0.29 | +0.07 | 60.5% | 290 | 60.5% | -0.93 | 17.77 | 15.10 | 20.45 | — |
| — | 0.10 | 0.87 | 0.48 | +0.05 | 61.8% | 292.5 | — | — | 20.82 | 17.50 | 24.15 | — |
| — | 0.11 | 0.77 | 0.44 | +0.04 | 63.5% | 295 | 63.5% | -0.96 | 23.27 | 19.90 | 26.65 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 65.5% | 297.5 | 65.5% | -0.97 | 24.98 | 22.35 | 27.60 | — |
| — | 0.05 | 0.22 | 0.14 | +0.02 | 67.8% | 300 | 67.8% | -0.98 | 27.98 | 24.85 | 31.10 | — |
| — | — | 0.20 | — | +0.02 | 70.3% | 302.5 | 70.3% | -0.98 | 31.23 | 27.30 | 35.15 | — |
| — | — | 0.30 | — | +0.02 | 72.8% | 305 | 72.8% | -0.99 | 32.83 | 29.80 | 35.85 | — |
| — | — | 0.95 | — | +0.01 | 75.3% | 307.5 | 75.3% | -0.99 | 35.20 | 32.30 | 38.10 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 77.6% | 310 | 77.6% | -0.99 | 37.80 | 34.80 | 40.80 | — |
| — | — | 0.53 | — | +0.01 | 79.7% | 312.5 | 79.7% | -0.99 | 40.55 | 37.30 | 43.80 | — |
| — | — | 0.44 | — | +0.01 | 81.3% | 315 | 81.3% | -0.99 | 43.12 | 39.80 | 46.45 | — |
| — | 0.02 | 0.15 | 0.09 | +0.00 | 83.0% | 320 | 83.0% | -1.00 | 48.08 | 44.80 | 51.35 | — |
| — | — | 2.22 | — | +0.00 | 82.7% | 325 | 82.7% | -1.00 | 52.85 | 49.80 | 55.90 | — |
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.