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 | |
| — | 41.42 | 41.84 | 41.63 | +0.98 | 45.4% | 230 | 45.4% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 31.53 | 31.92 | 31.73 | +0.97 | 38.0% | 240 | 38.0% | -0.03 | 0.20 | 0.19 | 0.20 | — |
| — | 20.87 | 21.14 | 21.00 | +0.94 | 30.4% | 251 | 30.4% | -0.07 | 0.41 | 0.40 | 0.42 | — |
| — | 18.95 | 19.22 | 19.09 | +0.92 | 29.2% | 253 | 29.2% | -0.08 | 0.48 | 0.47 | 0.50 | — |
| — | 17.05 | 17.19 | 17.12 | +0.91 | 27.9% | 255 | 27.9% | -0.09 | 0.58 | 0.57 | 0.59 | — |
| — | 15.18 | 15.31 | 15.24 | +0.89 | 26.7% | 257 | 26.7% | -0.11 | 0.71 | 0.69 | 0.73 | — |
| — | 14.26 | 14.52 | 14.39 | +0.88 | 26.1% | 258 | 26.1% | -0.13 | 0.79 | 0.77 | 0.80 | — |
| — | 13.36 | 13.61 | 13.48 | +0.86 | 25.6% | 259 | 25.6% | -0.14 | 0.88 | 0.86 | 0.89 | — |
| — | 12.46 | 12.58 | 12.52 | +0.85 | 25.0% | 260 | 25.0% | -0.16 | 0.98 | 0.96 | 1.00 | — |
| — | 11.57 | 11.69 | 11.63 | +0.83 | 24.5% | 261 | 24.5% | -0.17 | 1.09 | 1.07 | 1.11 | — |
| — | 10.71 | 10.82 | 10.77 | +0.81 | 24.0% | 262 | 24.0% | -0.19 | 1.23 | 1.20 | 1.25 | — |
| — | 9.86 | 9.97 | 9.91 | +0.79 | 23.5% | 263 | 23.5% | -0.21 | 1.38 | 1.35 | 1.40 | — |
| — | 9.03 | 9.13 | 9.08 | +0.77 | 23.1% | 264 | 23.1% | -0.24 | 1.54 | 1.52 | 1.57 | — |
| — | 8.23 | 8.32 | 8.28 | +0.74 | 22.6% | 265 | 22.6% | -0.26 | 1.74 | 1.72 | 1.76 | — |
| — | 7.45 | 7.54 | 7.50 | +0.71 | 22.2% | 266 | 22.2% | -0.29 | 1.96 | 1.93 | 1.98 | — |
| — | 6.70 | 6.79 | 6.75 | +0.68 | 21.8% | 267 | 21.8% | -0.32 | 2.21 | 2.18 | 2.23 | — |
| — | 5.98 | 6.07 | 6.03 | +0.65 | 21.5% | 268 | 21.5% | -0.36 | 2.49 | 2.46 | 2.52 | — |
| — | 5.30 | 5.38 | 5.34 | +0.61 | 21.0% | 269 | 21.0% | -0.39 | 2.80 | 2.77 | 2.83 | — |
| — | 4.65 | 4.73 | 4.69 | +0.57 | 20.6% | 270 | 20.6% | -0.43 | 3.15 | 3.12 | 3.19 | — |
| — | 4.06 | 4.11 | 4.08 | +0.53 | 20.2% | 271 | 20.2% | -0.47 | 3.56 | 3.54 | 3.58 | — |
| — | 3.49 | 3.55 | 3.52 | +0.49 | 19.9% | 272 | 19.9% | -0.52 | 4.00 | 3.96 | 4.03 | — |
| — | 2.97 | 3.04 | 3.00 | +0.44 | 19.5% | 273 | 19.5% | -0.56 | 4.47 | 4.43 | 4.52 | — |
| — | 2.52 | 2.57 | 2.54 | +0.40 | 19.2% | 274 | 19.2% | -0.61 | 5.01 | 4.96 | 5.06 | — |
| — | 2.10 | 2.15 | 2.12 | +0.36 | 18.9% | 275 | 18.9% | -0.65 | 5.62 | 5.55 | 5.68 | — |
| — | 1.73 | 1.78 | 1.75 | +0.31 | 18.7% | 276 | 18.7% | -0.69 | 6.25 | 6.19 | 6.32 | — |
| — | 1.41 | 1.45 | 1.43 | +0.27 | 18.4% | 277 | 18.4% | -0.74 | 6.92 | 6.86 | 6.99 | — |
| — | 1.27 | 1.31 | 1.29 | +0.25 | 18.3% | 277.5 | 18.3% | -0.76 | 7.29 | 7.23 | 7.35 | — |
| — | 1.14 | 1.18 | 1.16 | +0.23 | 18.2% | 278 | 18.2% | -0.78 | 7.67 | 7.61 | 7.74 | — |
| — | 0.91 | 0.95 | 0.93 | +0.20 | 18.0% | 279 | 18.0% | -0.82 | 8.45 | 8.39 | 8.51 | — |
| — | 0.72 | 0.75 | 0.73 | +0.16 | 17.9% | 280 | 17.9% | -0.85 | 9.27 | 9.20 | 9.33 | — |
| — | 0.57 | 0.59 | 0.58 | +0.13 | 17.7% | 281 | 17.7% | -0.88 | 10.06 | 9.92 | 10.21 | — |
| — | 0.44 | 0.47 | 0.46 | +0.11 | 17.7% | 282 | 17.7% | -0.91 | 10.96 | 10.81 | 11.10 | — |
| — | 0.39 | 0.42 | 0.41 | +0.10 | 17.7% | 282.5 | 17.7% | -0.92 | 11.40 | 11.26 | 11.55 | — |
| — | 0.34 | 0.37 | 0.35 | +0.09 | 17.7% | 283 | 17.7% | -0.93 | 11.88 | 11.73 | 12.03 | — |
| — | 0.27 | 0.29 | 0.28 | +0.07 | 17.7% | 284 | 17.7% | -0.95 | 12.82 | 12.67 | 12.97 | — |
| — | 0.21 | 0.23 | 0.22 | +0.06 | 17.8% | 285 | 17.8% | -0.97 | 13.84 | 13.63 | 14.04 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 18.1% | 287.5 | 18.1% | -0.99 | 16.30 | 16.10 | 16.49 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 18.6% | 290 | 18.6% | -1.00 | 18.80 | 18.60 | 18.99 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 19.3% | 292.5 | 19.3% | -1.00 | 21.30 | 21.10 | 21.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 20.2% | 295 | 20.2% | -1.00 | 23.81 | 23.60 | 24.02 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 21.1% | 297.5 | 21.1% | -1.00 | 26.30 | 26.10 | 26.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 22.3% | 300 | 22.3% | -1.00 | 28.81 | 28.60 | 29.02 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.3% | 302.5 | 23.3% | -1.00 | 31.31 | 31.10 | 31.52 | — |
| — | — | 0.02 | — | — | — | 305 | — | — | 33.81 | 33.60 | 34.02 | — |
| — | — | 0.01 | — | — | — | 310 | — | — | 38.81 | 38.60 | 39.02 | — |
| — | — | 0.01 | — | — | — | 315 | 21.4% | -1.00 | 43.81 | 43.60 | 44.02 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 320 | 20.4% | -1.00 | 48.81 | 48.60 | 49.02 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 325 | 20.2% | -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.