Spot 272.20
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 51.60 | 54.25 | 52.92 | +0.99 | 34.3% | 220 | 34.3% | -0.01 | — | — | 0.43 | 4 |
| 0 | 47.35 | 49.90 | 48.62 | +0.98 | 33.1% | 225 | 33.1% | -0.02 | — | — | 0.47 | 5 |
| 0 | 41.90 | 45.05 | 43.48 | +0.97 | 32.0% | 230 | 32.0% | -0.03 | 0.26 | 0.01 | 0.50 | 28 |
| 0 | 36.85 | 40.25 | 38.55 | +0.95 | 30.9% | 235 | 30.9% | -0.04 | 0.41 | 0.17 | 0.65 | — |
| — | 32.75 | 35.50 | 34.12 | +0.93 | 30.0% | 240 | 30.0% | -0.07 | 0.81 | 0.59 | 1.03 | — |
| — | 28.15 | 30.80 | 29.48 | +0.91 | 29.1% | 245 | 29.1% | -0.10 | 0.99 | 0.77 | 1.21 | — |
| — | 23.75 | 26.50 | 25.12 | +0.86 | 28.4% | 250 | 28.4% | -0.14 | 1.54 | 1.36 | 1.73 | — |
| — | 19.00 | 22.30 | 20.65 | +0.81 | 27.7% | 255 | 27.7% | -0.19 | 2.25 | 1.96 | 2.55 | — |
| — | 14.90 | 17.30 | 16.10 | +0.75 | 27.1% | 260 | 27.1% | -0.26 | 3.52 | 2.99 | 4.05 | — |
| — | 12.10 | 14.40 | 13.25 | +0.67 | 26.7% | 265 | 26.7% | -0.34 | 5.20 | 4.45 | 5.95 | — |
| — | 9.20 | 11.50 | 10.35 | +0.58 | 26.3% | 270 | 26.3% | -0.43 | 7.12 | 6.75 | 7.50 | — |
| — | 6.85 | 8.50 | 7.67 | +0.48 | 26.1% | 275 | 26.1% | -0.52 | 9.55 | 9.15 | 9.95 | — |
| — | 5.05 | 6.55 | 5.80 | +0.39 | 26.0% | 280 | 26.0% | -0.62 | 12.22 | 11.10 | 13.35 | — |
| — | 3.30 | 4.80 | 4.05 | +0.30 | 25.9% | 285 | 25.9% | -0.71 | 15.78 | 14.85 | 16.70 | — |
| — | 2.46 | 3.05 | 2.75 | +0.23 | 26.0% | 290 | 26.0% | -0.79 | 19.62 | 18.40 | 20.85 | — |
| — | 1.46 | 2.46 | 1.96 | +0.17 | 26.2% | 295 | 26.2% | -0.85 | 24.02 | 22.85 | 25.20 | — |
| — | 1.00 | 1.71 | 1.35 | +0.12 | 26.5% | 300 | 26.5% | -0.90 | 28.38 | 26.65 | 30.10 | — |
| — | 0.68 | 1.10 | 0.89 | +0.09 | 26.9% | 305 | 26.9% | -0.94 | 33.05 | 31.35 | 34.75 | — |
| — | 0.38 | 0.81 | 0.59 | +0.06 | 27.4% | 310 | 27.4% | -0.97 | 37.88 | 36.15 | 39.60 | — |
| — | 0.01 | 0.69 | 0.35 | +0.05 | 28.0% | 315 | 28.0% | -0.99 | 43.02 | 41.65 | 44.40 | — |
| — | 0.01 | 0.31 | 0.16 | +0.03 | 28.8% | 320 | 28.8% | -1.00 | 47.85 | 46.10 | 49.60 | — |
| — | — | 0.33 | — | +0.03 | 29.6% | 325 | 29.6% | -1.00 | 53.02 | 51.65 | 54.40 | — |
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.