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 | |
| — | 89.10 | 96.55 | 92.83 | +0.92 | 60.8% | 185 | 60.8% | -0.08 | 3.67 | 2.43 | 4.90 | — |
| — | 85.95 | 92.30 | 89.12 | +0.91 | 60.4% | 190 | 60.4% | -0.09 | 4.20 | 2.95 | 5.45 | — |
| — | 82.00 | 88.15 | 85.08 | +0.89 | 60.1% | 195 | 60.1% | -0.11 | 4.95 | 4.40 | 5.50 | — |
| — | 77.60 | 84.10 | 80.85 | +0.88 | 59.8% | 200 | 59.8% | -0.12 | 6.10 | 5.20 | 7.00 | — |
| — | 69.95 | 76.25 | 73.10 | +0.85 | 59.3% | 210 | 59.3% | -0.15 | 7.78 | 6.95 | 8.60 | — |
| — | 62.50 | 69.00 | 65.75 | +0.81 | 58.9% | 220 | 58.9% | -0.19 | 11.07 | 9.00 | 13.15 | — |
| — | 56.10 | 61.45 | 58.77 | +0.77 | 58.6% | 230 | 58.6% | -0.23 | 13.30 | 10.20 | 16.40 | — |
| — | 49.15 | 55.65 | 52.40 | +0.72 | 58.3% | 240 | 58.3% | -0.28 | 17.30 | 15.15 | 19.45 | — |
| — | 43.75 | 48.10 | 45.92 | +0.68 | 58.2% | 250 | 58.2% | -0.33 | 20.62 | 19.25 | 22.00 | — |
| — | 37.95 | 43.35 | 40.65 | +0.63 | 58.1% | 260 | 58.1% | -0.37 | 25.25 | 23.75 | 26.75 | — |
| — | 34.25 | 37.45 | 35.85 | +0.58 | 58.0% | 270 | 58.0% | -0.42 | 30.20 | 28.85 | 31.55 | — |
| — | 30.10 | 32.45 | 31.27 | +0.54 | 58.0% | 280 | — | — | 36.70 | 34.80 | 38.60 | — |
| — | 25.85 | 27.45 | 26.65 | +0.49 | 58.1% | 290 | — | — | 42.35 | 40.30 | 44.40 | — |
| — | 22.85 | 23.85 | 23.35 | +0.44 | 58.1% | 300 | 58.1% | -0.56 | 49.08 | 48.30 | 49.85 | — |
| — | 19.00 | 22.20 | 20.60 | +0.40 | 58.2% | 310 | 58.2% | -0.61 | 55.20 | 53.70 | 56.70 | — |
| — | 16.35 | 19.55 | 17.95 | +0.36 | 58.4% | 320 | 58.4% | -0.65 | 62.52 | 60.95 | 64.10 | — |
| — | 13.75 | 17.35 | 15.55 | +0.33 | 58.5% | 330 | 58.5% | -0.68 | 69.10 | 66.40 | 71.80 | — |
| — | 11.70 | 13.95 | 12.82 | +0.29 | 58.7% | 340 | 58.7% | -0.72 | 77.72 | 75.75 | 79.70 | — |
| — | 8.75 | 14.50 | 11.62 | +0.26 | 58.9% | 350 | 58.9% | -0.75 | 86.47 | 82.80 | 90.15 | — |
| — | 7.90 | 14.05 | 10.97 | +0.24 | 59.2% | 360 | 59.2% | -0.78 | 94.62 | 91.30 | 97.95 | — |
| — | 6.00 | 9.45 | 7.72 | +0.21 | 59.4% | 370 | 59.4% | -0.81 | 103.47 | 100.05 | 106.90 | — |
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.