Spot 271.67
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.55 | 89.25 | 87.90 | +0.99 | 35.5% | 185 | 35.5% | -0.01 | 0.15 | 0.02 | 0.28 | — |
| — | 81.25 | 84.75 | 83.00 | +0.99 | 34.4% | 190 | 34.4% | -0.01 | 0.24 | 0.05 | 0.44 | — |
| — | 76.25 | 79.65 | 77.95 | +0.99 | 33.2% | 195 | 33.2% | -0.01 | 0.34 | 0.22 | 0.46 | — |
| — | 71.35 | 74.90 | 73.12 | +0.99 | 32.2% | 200 | 32.2% | -0.02 | 0.40 | 0.30 | 0.50 | — |
| — | 61.60 | 64.15 | 62.88 | +0.98 | 30.3% | 210 | 30.3% | -0.03 | 0.42 | 0.13 | 0.71 | — |
| — | 52.00 | 55.25 | 53.62 | +0.96 | 28.7% | 220 | 28.7% | -0.05 | 0.97 | 0.74 | 1.20 | — |
| — | 42.70 | 45.90 | 44.30 | — | — | 230 | — | — | 1.47 | 0.95 | 1.98 | — |
| — | 34.70 | 36.90 | 35.80 | +0.87 | 26.3% | 240 | 26.3% | -0.14 | 2.62 | 2.25 | 2.98 | — |
| — | 25.75 | 28.60 | 27.18 | +0.79 | 25.5% | 250 | — | — | 4.65 | 3.90 | 5.40 | — |
| — | 19.85 | 21.55 | 20.70 | — | — | 260 | — | — | 7.60 | 7.05 | 8.15 | — |
| — | 13.75 | 15.50 | 14.62 | — | — | 270 | 24.7% | -0.45 | 11.38 | 10.10 | 12.65 | — |
| — | 9.20 | 10.80 | 10.00 | +0.44 | 24.5% | 280 | 24.5% | -0.57 | 17.05 | 16.30 | 17.80 | — |
| — | 5.45 | 6.80 | 6.12 | +0.32 | 24.5% | 290 | 24.5% | -0.69 | 24.23 | 23.10 | 25.35 | — |
| — | 3.75 | 4.30 | 4.03 | +0.23 | 24.6% | 300 | 24.6% | -0.78 | 31.00 | 29.85 | 32.15 | — |
| — | 1.80 | 3.05 | 2.42 | +0.16 | 24.8% | 310 | 24.8% | -0.86 | 39.52 | 38.75 | 40.30 | — |
| — | 0.97 | 1.50 | 1.24 | +0.10 | 25.0% | 320 | 25.0% | -0.92 | 49.15 | 47.70 | 50.60 | — |
| — | 0.45 | 1.30 | 0.88 | +0.06 | 25.3% | 330 | 25.3% | -0.97 | 58.35 | 57.15 | 59.55 | — |
| — | 0.25 | 0.75 | 0.50 | +0.04 | 25.6% | 340 | 25.6% | -1.00 | 68.67 | 66.70 | 70.65 | — |
| — | 0.01 | 0.83 | 0.42 | +0.03 | 25.8% | 350 | 25.8% | -1.00 | 78.53 | 77.25 | 79.80 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 26.0% | 360 | 26.0% | -1.00 | 88.40 | 87.30 | 89.50 | — |
| — | — | 0.46 | — | +0.01 | 26.1% | 370 | 26.1% | -1.00 | 98.22 | 96.65 | 99.80 | — |
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.