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 | |
| — | 88.15 | 90.95 | 89.55 | +0.98 | 31.3% | 185 | 31.3% | -0.03 | 0.78 | 0.45 | 1.10 | — |
| — | 82.85 | 86.05 | 84.45 | +0.97 | 30.7% | 190 | 30.7% | -0.03 | 0.87 | 0.47 | 1.27 | — |
| — | 78.20 | 81.55 | 79.88 | +0.96 | 30.2% | 195 | 30.2% | -0.04 | 1.03 | 0.64 | 1.42 | — |
| — | 73.50 | 76.60 | 75.05 | +0.95 | 29.7% | 200 | 29.7% | -0.05 | 1.31 | 0.97 | 1.65 | — |
| — | 64.95 | 67.60 | 66.28 | +0.93 | 28.9% | 210 | 28.9% | -0.08 | 2.08 | 1.85 | 2.32 | — |
| — | 55.60 | 59.05 | 57.33 | +0.90 | 28.2% | 220 | 28.2% | -0.11 | 3.00 | 2.70 | 3.30 | — |
| — | 47.50 | 50.75 | 49.12 | +0.85 | 27.7% | 230 | 27.7% | -0.15 | 4.50 | 4.15 | 4.85 | — |
| — | 39.30 | 42.60 | 40.95 | +0.80 | 27.2% | 240 | 27.2% | -0.21 | 6.53 | 6.20 | 6.85 | — |
| — | 32.00 | 35.70 | 33.85 | +0.73 | 26.7% | 250 | 26.7% | -0.28 | 8.93 | 8.20 | 9.65 | — |
| — | 25.55 | 28.50 | 27.02 | +0.65 | 26.3% | 260 | 26.3% | -0.35 | 12.78 | 12.15 | 13.40 | — |
| — | 20.65 | 22.65 | 21.65 | +0.58 | 26.0% | 270 | 26.0% | -0.43 | 16.93 | 16.30 | 17.55 | — |
| — | 16.25 | 18.30 | 17.27 | +0.50 | 25.7% | 280 | 25.7% | -0.52 | 22.23 | 21.05 | 23.40 | — |
| — | 12.30 | 13.75 | 13.03 | +0.42 | 25.4% | 290 | 25.4% | -0.60 | 28.40 | 26.90 | 29.90 | — |
| — | 8.85 | 10.40 | 9.62 | +0.34 | 25.2% | 300 | 25.2% | -0.68 | 35.55 | 34.25 | 36.85 | — |
| — | 6.90 | 7.65 | 7.28 | +0.27 | 25.0% | 310 | 25.0% | -0.76 | 42.88 | 41.25 | 44.50 | — |
| — | 4.90 | 5.65 | 5.28 | +0.21 | 24.9% | 320 | 24.9% | -0.82 | 51.10 | 49.65 | 52.55 | — |
| — | 3.40 | 4.20 | 3.80 | +0.16 | 24.8% | 330 | 24.8% | -0.88 | 59.60 | 58.50 | 60.70 | — |
| — | 2.21 | 3.70 | 2.96 | +0.13 | 24.8% | 340 | 24.8% | -0.93 | 69.20 | 67.85 | 70.55 | — |
| — | 1.57 | 2.55 | 2.06 | +0.09 | 24.9% | 350 | 24.9% | -0.98 | 78.83 | 77.45 | 80.20 | — |
| — | 0.99 | 1.81 | 1.40 | +0.07 | 25.1% | 360 | 25.1% | -1.00 | 88.53 | 87.20 | 89.85 | — |
| — | 0.46 | 1.67 | 1.06 | +0.05 | 25.3% | 370 | 25.3% | -1.00 | 98.45 | 97.05 | 99.85 | — |
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.