Spot 271.19
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.34 | 42.77 | 42.55 | +0.96 | 34.4% | 230 | 34.4% | -0.04 | 0.53 | 0.51 | 0.54 | — |
| — | 32.77 | 33.09 | 32.93 | +0.93 | 30.0% | 240 | 30.0% | -0.07 | 0.81 | 0.80 | 0.82 | — |
| — | 29.92 | 30.24 | 30.08 | +0.91 | 28.8% | 243 | 28.8% | -0.09 | 0.94 | 0.93 | 0.96 | — |
| — | 27.10 | 27.41 | 27.25 | +0.90 | 27.6% | 246 | 27.6% | -0.10 | 1.10 | 1.09 | 1.12 | — |
| — | 24.32 | 24.46 | 24.39 | +0.88 | 26.5% | 249 | 26.5% | -0.12 | 1.31 | 1.30 | 1.33 | — |
| — | 22.49 | 22.63 | 22.56 | +0.87 | 25.7% | 251 | 25.7% | -0.14 | 1.48 | 1.46 | 1.50 | — |
| — | 20.69 | 20.83 | 20.76 | +0.85 | 25.0% | 253 | 25.0% | -0.15 | 1.67 | 1.65 | 1.69 | — |
| — | 18.93 | 19.09 | 19.01 | +0.83 | 24.3% | 255 | 24.3% | -0.18 | 1.90 | 1.88 | 1.92 | — |
| — | 17.20 | 17.36 | 17.28 | +0.80 | 23.7% | 257 | 23.7% | -0.20 | 2.17 | 2.15 | 2.19 | — |
| — | 16.35 | 16.48 | 16.41 | +0.79 | 23.4% | 258 | 23.4% | -0.21 | 2.31 | 2.29 | 2.34 | — |
| — | 15.52 | 15.64 | 15.58 | +0.78 | 23.0% | 259 | 23.0% | -0.23 | 2.48 | 2.46 | 2.50 | — |
| — | 14.71 | 14.81 | 14.76 | +0.76 | 22.7% | 260 | 22.7% | -0.24 | 2.65 | 2.63 | 2.68 | — |
| — | 13.90 | 14.00 | 13.95 | +0.75 | 22.4% | 261 | 22.4% | -0.26 | 2.85 | 2.82 | 2.87 | — |
| — | 13.11 | 13.20 | 13.15 | +0.73 | 22.1% | 262 | 22.1% | -0.27 | 3.06 | 3.03 | 3.08 | — |
| — | 12.32 | 12.43 | 12.38 | +0.71 | 21.8% | 263 | 21.8% | -0.29 | 3.28 | 3.25 | 3.31 | — |
| — | 11.58 | 11.67 | 11.62 | +0.69 | 21.5% | 264 | 21.5% | -0.31 | 3.52 | 3.49 | 3.55 | — |
| — | 10.84 | 10.93 | 10.88 | +0.68 | 21.2% | 265 | 21.2% | -0.33 | 3.78 | 3.75 | 3.81 | — |
| — | 10.11 | 10.20 | 10.15 | +0.65 | 20.9% | 266 | 20.9% | -0.35 | 4.07 | 4.03 | 4.10 | — |
| — | 9.43 | 9.51 | 9.47 | +0.63 | 20.7% | 267 | 20.7% | -0.37 | 4.37 | 4.34 | 4.40 | — |
| — | 8.75 | 8.84 | 8.79 | +0.61 | 20.5% | 268 | 20.5% | -0.39 | 4.70 | 4.66 | 4.73 | — |
| — | 8.10 | 8.23 | 8.16 | +0.59 | 20.2% | 269 | 20.2% | -0.42 | 5.04 | 5.01 | 5.08 | — |
| — | 7.48 | 7.56 | 7.52 | +0.57 | 20.0% | 270 | 20.0% | -0.44 | 5.42 | 5.39 | 5.46 | — |
| — | 6.88 | 6.96 | 6.92 | +0.54 | 19.7% | 271 | 19.7% | -0.47 | 5.83 | 5.79 | 5.86 | — |
| — | 6.32 | 6.38 | 6.35 | +0.52 | 19.5% | 272 | 19.5% | -0.49 | 6.26 | 6.22 | 6.30 | — |
| — | 5.76 | 5.83 | 5.79 | +0.49 | 19.3% | 273 | 19.3% | -0.52 | 6.72 | 6.68 | 6.76 | — |
| — | 5.25 | 5.31 | 5.28 | +0.46 | 19.1% | 274 | 19.1% | -0.55 | 7.20 | 7.14 | 7.26 | — |
| — | 4.77 | 4.83 | 4.80 | +0.44 | 18.9% | 275 | 18.9% | -0.57 | 7.74 | 7.67 | 7.80 | — |
| — | 4.31 | 4.37 | 4.34 | +0.41 | 18.7% | 276 | 18.7% | -0.60 | 8.27 | 8.21 | 8.33 | — |
| — | 3.89 | 3.94 | 3.92 | +0.38 | 18.6% | 277 | 18.6% | -0.63 | 8.86 | 8.79 | 8.92 | — |
| — | 3.49 | 3.54 | 3.52 | +0.36 | 18.4% | 278 | 18.4% | -0.66 | 9.49 | 9.41 | 9.57 | — |
| — | 3.12 | 3.17 | 3.15 | +0.33 | 18.3% | 279 | 18.3% | -0.68 | 10.12 | 10.05 | 10.19 | — |
| — | 2.78 | 2.83 | 2.81 | +0.31 | 18.1% | 280 | 18.1% | -0.71 | 10.77 | 10.72 | 10.81 | — |
| — | 2.46 | 2.51 | 2.48 | +0.28 | 18.0% | 281 | 18.0% | -0.74 | 11.52 | 11.43 | 11.60 | — |
| — | 2.18 | 2.22 | 2.20 | +0.26 | 17.9% | 282 | 17.9% | -0.76 | 12.24 | 12.16 | 12.33 | — |
| — | 1.92 | 1.96 | 1.94 | +0.24 | 17.7% | 283 | 17.7% | -0.79 | 12.99 | 12.92 | 13.06 | — |
| — | 1.68 | 1.72 | 1.70 | +0.21 | 17.6% | 284 | 17.6% | -0.81 | 13.78 | 13.68 | 13.88 | — |
| — | 1.47 | 1.51 | 1.49 | +0.19 | 17.5% | 285 | 17.5% | -0.84 | 14.59 | 14.52 | 14.66 | — |
| — | 0.71 | 0.74 | 0.72 | +0.11 | 17.1% | 290 | 17.1% | -0.93 | 18.98 | 18.73 | 19.23 | 19,273 |
| — | 0.33 | 0.35 | 0.34 | +0.06 | 17.1% | 295 | 17.1% | -1.00 | 23.81 | 23.58 | 24.04 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 17.3% | 300 | 17.3% | -1.00 | 28.80 | 28.59 | 29.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 17.7% | 305 | 17.7% | -1.00 | 33.81 | 33.60 | 34.02 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 18.4% | 310 | 18.4% | -1.00 | 38.80 | 38.60 | 38.99 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.2% | 315 | 19.2% | -1.00 | 43.81 | 43.60 | 44.02 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 320 | — | — | 48.81 | 48.60 | 49.02 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.8% | 325 | 20.8% | -1.00 | 53.81 | 53.60 | 54.02 | — |
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.