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 | |
| — | 54.57 | 58.15 | 56.36 | +0.91 | 28.0% | 220 | 28.0% | -0.09 | 2.30 | 2.26 | 2.34 | — |
| — | 50.02 | 53.58 | 51.80 | +0.89 | 27.0% | 225 | 27.0% | -0.11 | 2.67 | 2.63 | 2.71 | — |
| — | 46.40 | 48.98 | 47.69 | +0.88 | 26.1% | 230 | 26.1% | -0.13 | 3.12 | 3.08 | 3.17 | — |
| — | 42.71 | 43.61 | 43.16 | +0.85 | 25.2% | 235 | 25.2% | -0.15 | 3.65 | 3.60 | 3.71 | — |
| — | 38.44 | 38.83 | 38.63 | +0.83 | 24.3% | 240 | 24.3% | -0.18 | 4.31 | 4.26 | 4.36 | — |
| — | 34.05 | 34.66 | 34.35 | +0.80 | 23.5% | 245 | 23.5% | -0.21 | 5.08 | 5.02 | 5.15 | — |
| — | 30.06 | 30.65 | 30.36 | +0.77 | 22.8% | 250 | 22.8% | -0.24 | 6.02 | 5.96 | 6.08 | — |
| — | 26.46 | 26.82 | 26.64 | +0.73 | 22.1% | 255 | 22.1% | -0.28 | 7.14 | 7.08 | 7.21 | — |
| — | 22.64 | 23.19 | 22.91 | +0.68 | 21.4% | 260 | 21.4% | -0.33 | 8.49 | 8.42 | 8.56 | — |
| — | 19.28 | 19.80 | 19.54 | +0.63 | 20.8% | 265 | 20.8% | -0.38 | 10.10 | 10.02 | 10.17 | — |
| — | 16.37 | 16.57 | 16.47 | +0.58 | 20.2% | 270 | 20.2% | -0.44 | 11.98 | 11.90 | 12.06 | — |
| — | 13.58 | 13.73 | 13.65 | +0.52 | 19.7% | 275 | 19.7% | -0.50 | 14.20 | 14.11 | 14.28 | — |
| — | 11.09 | 11.23 | 11.16 | +0.47 | 19.3% | 280 | 19.3% | -0.57 | 16.82 | 16.65 | 16.99 | — |
| — | 8.91 | 9.03 | 8.97 | +0.41 | 18.9% | 285 | 18.9% | -0.63 | 19.73 | 19.54 | 19.91 | — |
| — | 7.03 | 7.16 | 7.09 | +0.35 | 18.6% | 290 | 18.6% | -0.69 | 22.98 | 22.77 | 23.18 | — |
| — | 5.48 | 5.59 | 5.54 | +0.29 | 18.3% | 295 | 18.3% | -0.76 | 26.45 | 26.10 | 26.79 | — |
| — | 4.22 | 4.30 | 4.26 | +0.24 | 18.0% | 300 | 18.0% | -0.81 | 30.36 | 30.00 | 30.72 | — |
| — | 3.18 | 3.27 | 3.23 | +0.20 | 17.9% | 305 | 17.9% | -0.86 | 34.56 | 32.69 | 36.44 | — |
| — | 2.38 | 2.47 | 2.42 | +0.16 | 17.7% | 310 | 17.7% | -0.91 | 39.01 | 37.18 | 40.83 | — |
| — | 1.77 | 1.84 | 1.80 | +0.12 | 17.6% | 315 | 17.6% | -0.97 | 43.77 | 41.92 | 45.61 | — |
| — | 0.95 | 1.01 | 0.98 | +0.08 | 17.6% | 325 | 17.6% | -1.00 | — | — | — | — |
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.