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 | |
| — | 54.15 | 58.30 | 56.23 | +0.88 | 70.7% | 220 | 70.7% | -0.12 | 3.35 | 1.05 | 5.65 | — |
| — | 50.30 | 55.70 | 53.00 | +0.85 | 70.3% | 225 | 70.3% | -0.15 | 3.91 | 2.07 | 5.75 | — |
| — | 43.85 | 50.20 | 47.02 | +0.83 | 70.0% | 230 | 70.0% | -0.17 | 4.90 | 2.80 | 7.00 | — |
| — | 40.80 | 48.05 | 44.42 | +0.80 | 69.8% | 235 | 69.8% | -0.20 | 6.92 | 4.70 | 9.15 | — |
| — | 38.65 | 42.75 | 40.70 | +0.77 | 69.6% | 240 | 69.6% | -0.23 | 8.95 | 7.60 | 10.30 | — |
| — | 35.15 | 39.05 | 37.10 | +0.74 | 69.4% | 245 | 69.4% | -0.27 | 9.90 | 7.75 | 12.05 | — |
| — | 32.00 | 36.00 | 34.00 | +0.70 | 69.3% | 250 | 69.3% | -0.30 | 11.45 | 10.60 | 12.30 | — |
| — | 27.55 | 34.65 | 31.10 | +0.67 | 69.2% | 255 | 69.2% | -0.34 | 12.20 | 10.40 | 14.00 | — |
| — | 25.45 | 31.55 | 28.50 | +0.63 | 69.1% | 260 | 69.1% | -0.37 | 16.43 | 14.80 | 18.05 | — |
| — | 22.75 | 25.90 | 24.32 | +0.59 | 69.1% | 265 | 69.1% | -0.41 | 18.82 | 17.10 | 20.55 | — |
| — | 20.10 | 23.85 | 21.98 | +0.56 | 69.1% | 270 | 69.1% | -0.45 | 21.12 | 19.50 | 22.75 | — |
| — | 17.85 | 21.30 | 19.57 | +0.52 | 69.1% | 275 | 69.1% | -0.48 | 23.70 | 22.10 | 25.30 | — |
| — | 16.65 | 19.00 | 17.82 | +0.48 | 69.1% | 280 | 69.1% | -0.52 | 26.48 | 25.00 | 27.95 | — |
| — | 14.45 | 17.05 | 15.75 | +0.45 | 69.1% | 285 | 69.1% | -0.55 | 28.35 | 25.95 | 30.75 | — |
| — | 12.45 | 15.15 | 13.80 | +0.41 | 69.2% | 290 | 69.2% | -0.59 | 31.45 | 29.20 | 33.70 | — |
| — | 9.90 | 16.65 | 13.28 | +0.38 | 69.2% | 295 | 69.2% | -0.62 | 34.92 | 32.70 | 37.15 | — |
| — | 9.30 | 15.40 | 12.35 | +0.35 | 69.2% | 300 | 69.2% | -0.65 | 39.40 | 36.20 | 42.60 | — |
| — | 7.55 | 11.15 | 9.35 | +0.32 | 69.3% | 305 | 69.3% | -0.68 | 42.50 | 39.85 | 45.15 | — |
| — | 6.40 | 11.85 | 9.12 | +0.29 | 69.3% | 310 | 69.3% | -0.71 | 46.35 | 43.75 | 48.95 | — |
| — | 5.30 | 10.20 | 7.75 | +0.26 | 69.3% | 315 | 69.3% | -0.74 | 50.23 | 47.60 | 52.85 | — |
| — | 3.80 | 7.60 | 5.70 | +0.24 | 69.2% | 320 | 69.2% | -0.77 | 54.10 | 50.10 | 58.10 | — |
| — | 3.00 | 8.70 | 5.85 | +0.22 | 69.2% | 325 | 69.2% | -0.79 | 58.45 | 54.25 | 62.65 | — |
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.