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 | |
| — | 50.25 | 54.10 | 52.17 | +1.00 | 41.3% | 220 | 41.3% | +0.00 | — | — | 0.74 | — |
| — | 45.40 | 49.10 | 47.25 | +1.00 | 39.9% | 225 | — | — | — | — | 0.36 | — |
| — | 40.80 | 44.10 | 42.45 | +1.00 | 38.7% | 230 | — | — | — | — | 0.74 | — |
| — | 35.75 | 39.10 | 37.42 | +1.00 | 37.9% | 235 | 37.9% | -0.00 | — | — | 0.75 | — |
| 0 | 31.20 | 34.10 | 32.65 | +1.00 | 37.6% | 240 | 37.6% | -0.00 | — | — | 0.75 | 96 |
| — | 28.70 | 31.60 | 30.15 | +1.00 | 37.5% | 242.5 | 37.5% | -0.00 | — | — | 0.56 | — |
| — | 25.75 | 29.10 | 27.43 | +1.00 | 37.2% | 245 | 37.2% | -0.00 | — | — | 0.74 | — |
| 0 | 23.55 | 26.60 | 25.07 | +0.99 | 36.7% | 247.5 | 36.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 20.70 | 24.15 | 22.43 | +0.99 | 35.8% | 250 | 35.8% | -0.01 | — | — | 0.11 | — |
| 0 | 18.55 | 21.65 | 20.10 | +0.98 | 34.6% | 252.5 | 34.6% | -0.02 | — | — | 0.22 | 65 |
| — | 16.25 | 18.35 | 17.30 | +0.97 | 33.1% | 255 | 33.1% | -0.03 | 0.14 | 0.04 | 0.25 | — |
| 2 | 13.55 | 16.10 | 14.82 | +0.95 | 31.6% | 257.5 | 31.6% | -0.05 | 0.19 | 0.05 | 0.33 | — |
| 17 | 11.50 | 13.55 | 12.53 | +0.93 | 30.2% | 260 | 30.2% | -0.07 | 0.24 | 0.14 | 0.35 | 1,172 |
| — | 8.95 | 11.20 | 10.07 | +0.89 | 28.9% | 262.5 | 28.9% | -0.11 | 0.41 | 0.23 | 0.60 | — |
| 42 | 6.50 | 8.75 | 7.62 | +0.82 | 27.9% | 265 | 27.9% | -0.18 | 0.69 | 0.60 | 0.79 | 230 |
| 27 | 4.85 | 7.05 | 5.95 | +0.73 | 27.2% | 267.5 | 27.2% | -0.27 | 1.19 | 1.00 | 1.37 | — |
| — | 3.85 | 5.20 | 4.53 | +0.62 | 26.8% | 270 | 26.8% | -0.38 | 1.93 | 1.57 | 2.28 | — |
| — | 2.56 | 3.05 | 2.81 | +0.49 | 26.5% | 272.5 | 26.5% | -0.51 | 3.10 | 2.80 | 3.40 | 36 |
| 752 | 1.58 | 2.05 | 1.81 | +0.36 | 26.5% | 275 | 26.5% | -0.64 | 4.67 | 4.15 | 5.20 | — |
| 130 | 0.83 | 1.18 | 1.00 | +0.25 | 26.7% | 277.5 | 26.7% | -0.76 | 6.42 | 5.90 | 6.95 | — |
| — | 0.45 | 0.69 | 0.57 | +0.16 | 27.1% | 280 | 27.1% | -0.84 | 8.60 | 7.45 | 9.75 | 3 |
| — | 0.27 | 0.48 | 0.38 | +0.10 | 27.6% | 282.5 | 27.6% | -0.90 | 10.82 | 9.60 | 12.05 | 0 |
| 463 | 0.02 | 0.32 | 0.17 | +0.06 | 28.2% | 285 | 28.2% | -0.95 | 13.03 | 11.80 | 14.25 | — |
| — | 0.01 | 0.21 | 0.11 | +0.04 | 28.8% | 287.5 | 28.8% | -0.97 | 15.22 | 13.60 | 16.85 | 0 |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 29.2% | 290 | 29.2% | -0.99 | 17.85 | 15.95 | 19.75 | — |
| — | — | 0.10 | — | — | — | 292.5 | 29.4% | -1.00 | 20.43 | 18.60 | 22.25 | 0 |
| — | — | 0.60 | — | — | — | 295 | 29.3% | -1.00 | 22.73 | 21.10 | 24.35 | 0 |
| 48 | — | 0.56 | — | +0.00 | 29.2% | 300 | 29.2% | -1.00 | 27.75 | 26.10 | 29.40 | 0 |
| 54 | — | 0.02 | — | — | — | 305 | 29.4% | -1.00 | 32.92 | 31.10 | 34.75 | 0 |
| 26 | — | 0.74 | — | +0.00 | 29.9% | 310 | 29.9% | -1.00 | 37.92 | 36.10 | 39.75 | 0 |
| — | — | 0.72 | — | +0.00 | 30.6% | 315 | 30.6% | -1.00 | 42.80 | 41.10 | 44.50 | — |
| — | — | 0.74 | — | +0.00 | 31.6% | 320 | 31.6% | -1.00 | 48.00 | 46.10 | 49.90 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 325 | 32.7% | -1.00 | 52.80 | 51.10 | 54.50 | — |
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.