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 | |
| — | 96.70 | 101.55 | 99.12 | +0.88 | 62.9% | 185 | 62.9% | -0.12 | 8.12 | 7.55 | 8.70 | — |
| — | 93.15 | 99.25 | 96.20 | +0.87 | 62.6% | 190 | 62.6% | -0.13 | 9.65 | 8.95 | 10.35 | — |
| — | 90.00 | 95.50 | 92.75 | +0.85 | 62.4% | 195 | 62.4% | -0.15 | 10.65 | 9.35 | 11.95 | — |
| — | 84.95 | 90.40 | 87.67 | +0.84 | 62.2% | 200 | 62.2% | -0.16 | 12.12 | 11.10 | 13.15 | — |
| — | 78.45 | 83.25 | 80.85 | +0.81 | 61.8% | 210 | 61.8% | -0.19 | 15.22 | 13.35 | 17.10 | — |
| — | 71.80 | 76.80 | 74.30 | +0.78 | 61.5% | 220 | 61.5% | -0.23 | 17.57 | 15.90 | 19.25 | — |
| — | 65.40 | 70.45 | 67.92 | +0.75 | 61.3% | 230 | 61.3% | -0.26 | 21.25 | 19.30 | 23.20 | — |
| — | 61.05 | 64.25 | 62.65 | +0.71 | 61.1% | 240 | 61.1% | -0.29 | 25.85 | 24.00 | 27.70 | — |
| — | 55.85 | 59.40 | 57.62 | +0.68 | 61.0% | 250 | 61.0% | -0.33 | 29.60 | 27.25 | 31.95 | — |
| — | 50.55 | 54.00 | 52.27 | +0.64 | 61.0% | 260 | 61.0% | -0.37 | 34.50 | 33.25 | 35.75 | — |
| — | 44.85 | 50.90 | 47.88 | +0.60 | 60.9% | 270 | 60.9% | -0.40 | 40.05 | 36.60 | 43.50 | — |
| — | 40.20 | 45.40 | 42.80 | +0.57 | 60.9% | 280 | — | — | 46.42 | 44.00 | 48.85 | — |
| — | 36.75 | 41.55 | 39.15 | — | — | 290 | 61.0% | -0.47 | 51.40 | 48.20 | 54.60 | — |
| — | 32.20 | 38.85 | 35.52 | +0.50 | 61.0% | 300 | 61.0% | -0.51 | 57.65 | 54.65 | 60.65 | — |
| — | 29.95 | 34.10 | 32.02 | +0.47 | 61.1% | 310 | 61.1% | -0.54 | 63.92 | 62.05 | 65.80 | — |
| — | 26.35 | 31.45 | 28.90 | — | — | 320 | — | — | 70.90 | 69.00 | 72.80 | — |
| — | 25.00 | 29.60 | 27.30 | +0.41 | 61.3% | 330 | — | — | 79.08 | 76.45 | 81.70 | — |
| — | 22.30 | 26.60 | 24.45 | — | — | 340 | — | — | 86.50 | 83.95 | 89.05 | — |
| — | 20.55 | 24.35 | 22.45 | +0.36 | 61.5% | 350 | — | — | 93.58 | 90.50 | 96.65 | — |
| — | 16.55 | 22.50 | 19.52 | +0.33 | 61.7% | 360 | 61.7% | -0.69 | 101.50 | 98.05 | 104.95 | — |
| — | 15.65 | 21.75 | 18.70 | +0.31 | 61.8% | 370 | 61.8% | -0.71 | 109.90 | 106.30 | 113.50 | — |
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.