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 | |
| — | 41.25 | 41.57 | 41.41 | +1.00 | 62.5% | 230 | 62.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 31.27 | 31.59 | 31.43 | +0.99 | 49.7% | 240 | 49.7% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 20.36 | 20.64 | 20.50 | +0.98 | 37.1% | 251 | 37.1% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 18.37 | 18.65 | 18.51 | +0.97 | 34.8% | 253 | 34.8% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 16.39 | 16.67 | 16.53 | +0.97 | 32.5% | 255 | 32.5% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 14.42 | 14.70 | 14.56 | +0.96 | 30.3% | 257 | 30.3% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 13.44 | 13.57 | 13.51 | +0.95 | 29.2% | 258 | 29.2% | -0.05 | 0.17 | 0.16 | 0.18 | — |
| — | 12.48 | 12.58 | 12.53 | +0.94 | 28.2% | 259 | 28.2% | -0.06 | 0.19 | 0.18 | 0.20 | — |
| — | 11.51 | 11.61 | 11.56 | +0.93 | 27.2% | 260 | 27.2% | -0.07 | 0.22 | 0.21 | 0.23 | — |
| — | 10.56 | 10.66 | 10.61 | +0.92 | 26.3% | 261 | 26.3% | -0.08 | 0.27 | 0.26 | 0.28 | — |
| — | 9.61 | 9.71 | 9.66 | +0.91 | 25.5% | 262 | 25.5% | -0.10 | 0.32 | 0.31 | 0.33 | — |
| — | 8.68 | 8.77 | 8.72 | +0.89 | 24.8% | 263 | 24.8% | -0.11 | 0.39 | 0.38 | 0.40 | — |
| — | 7.77 | 7.87 | 7.82 | +0.86 | 24.2% | 264 | 24.2% | -0.14 | 0.48 | 0.47 | 0.49 | — |
| — | 6.88 | 6.98 | 6.93 | +0.83 | 23.6% | 265 | 23.6% | -0.17 | 0.59 | 0.58 | 0.61 | — |
| — | 6.03 | 6.12 | 6.08 | +0.80 | 23.0% | 266 | 23.0% | -0.20 | 0.73 | 0.72 | 0.75 | — |
| — | 5.23 | 5.32 | 5.28 | +0.76 | 22.3% | 267 | 22.3% | -0.24 | 0.92 | 0.90 | 0.93 | — |
| — | 4.46 | 4.54 | 4.50 | +0.71 | 21.6% | 268 | 21.6% | -0.29 | 1.13 | 1.11 | 1.15 | — |
| — | 3.72 | 3.79 | 3.75 | +0.66 | 21.1% | 269 | 21.1% | -0.34 | 1.40 | 1.38 | 1.42 | — |
| — | 3.04 | 3.09 | 3.06 | +0.60 | 20.7% | 270 | 20.7% | -0.40 | 1.72 | 1.70 | 1.73 | — |
| — | 2.41 | 2.46 | 2.44 | +0.54 | 19.9% | 271 | 19.9% | -0.47 | 2.10 | 2.08 | 2.12 | — |
| — | 1.87 | 1.91 | 1.89 | +0.46 | 19.4% | 272 | 19.4% | -0.54 | 2.56 | 2.53 | 2.58 | — |
| — | 1.41 | 1.44 | 1.43 | +0.39 | 19.1% | 273 | 19.1% | -0.61 | 3.09 | 3.03 | 3.15 | — |
| — | 1.03 | 1.06 | 1.04 | +0.32 | 18.7% | 274 | 18.7% | -0.69 | 3.72 | 3.67 | 3.77 | — |
| — | 0.72 | 0.75 | 0.73 | +0.25 | 18.2% | 275 | 18.2% | -0.75 | 4.42 | 4.37 | 4.48 | — |
| — | 0.50 | 0.52 | 0.51 | +0.18 | 17.9% | 276 | 17.9% | -0.82 | 5.20 | 5.14 | 5.26 | — |
| — | 0.33 | 0.36 | 0.34 | +0.14 | 17.6% | 277 | 17.6% | -0.88 | 5.98 | 5.85 | 6.11 | — |
| — | 0.22 | 0.24 | 0.23 | +0.10 | 17.6% | 278 | 17.6% | -0.92 | 6.95 | 6.89 | 7.01 | — |
| — | 0.14 | 0.16 | 0.15 | +0.07 | 17.7% | 279 | 17.7% | -0.95 | 7.89 | 7.83 | 7.96 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 17.9% | 280 | 17.9% | -0.97 | 8.87 | 8.80 | 8.93 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 18.3% | 281 | 18.3% | -0.99 | 9.84 | 9.78 | 9.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 18.8% | 282 | 18.8% | -1.00 | 10.82 | 10.76 | 10.89 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 282.5 | — | — | 11.32 | 11.27 | 11.38 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 19.4% | 283 | — | — | 11.82 | 11.77 | 11.88 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 284 | 20.0% | -1.00 | 12.84 | 12.78 | 12.89 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 285 | 20.8% | -1.00 | 13.76 | 13.61 | 13.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 287.5 | — | — | 16.25 | 16.10 | 16.39 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 290 | 21.7% | -1.00 | 18.75 | 18.60 | 18.89 | — |
| — | — | 0.01 | — | — | — | 292.5 | — | — | 21.25 | 21.10 | 21.39 | — |
| — | — | 0.01 | — | — | — | 295 | — | — | 23.75 | 23.61 | 23.89 | — |
| — | — | 0.01 | — | — | — | 297.5 | — | — | 26.25 | 26.10 | 26.39 | — |
| — | — | 0.01 | — | — | — | 300 | — | — | 28.76 | 28.60 | 28.92 | — |
| — | — | 0.01 | — | — | — | 302.5 | — | — | 31.27 | 31.10 | 31.43 | — |
| — | — | 0.01 | — | — | — | 305 | 16.2% | -1.00 | 33.77 | 33.60 | 33.93 | — |
| — | — | 0.01 | — | — | — | 307.5 | — | — | 36.26 | 36.10 | 36.42 | — |
| — | — | 0.01 | — | — | — | 310 | 16.5% | -1.00 | 38.81 | 38.60 | 39.02 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 312.5 | 16.7% | -1.00 | 41.26 | 41.10 | 41.42 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 315 | 17.1% | -1.00 | 43.76 | 43.60 | 43.92 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 320 | 18.1% | -1.00 | 48.76 | 48.60 | 48.92 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 325 | 19.3% | -1.00 | 53.77 | 53.60 | 53.93 | — |
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.