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 | |
| — | 87.00 | 90.25 | 88.62 | +1.00 | 35.0% | 185 | 35.0% | -0.01 | — | — | 0.30 | — |
| — | 82.05 | 84.70 | 83.38 | +0.99 | 33.8% | 190 | 33.8% | -0.01 | — | — | 0.34 | — |
| — | 76.50 | 80.35 | 78.42 | +0.99 | 32.7% | 195 | 32.7% | -0.01 | — | — | 0.52 | — |
| — | 72.15 | 75.45 | 73.80 | +0.99 | 31.8% | 200 | 31.8% | -0.01 | 0.32 | 0.18 | 0.46 | — |
| — | 62.40 | 65.15 | 63.77 | +0.98 | 30.1% | 210 | 30.1% | -0.03 | 0.45 | 0.18 | 0.71 | — |
| — | 53.35 | 56.10 | 54.73 | +0.96 | 28.7% | 220 | 28.7% | -0.05 | 0.86 | 0.63 | 1.10 | — |
| — | 44.30 | 46.80 | 45.55 | +0.93 | 27.6% | 230 | 27.6% | -0.08 | 1.56 | 1.38 | 1.74 | — |
| — | 35.40 | 37.95 | 36.67 | +0.87 | 26.7% | 240 | 26.7% | -0.14 | 2.56 | 2.34 | 2.79 | — |
| — | 27.30 | 29.45 | 28.38 | +0.79 | 25.9% | 250 | 25.9% | -0.22 | 4.47 | 4.10 | 4.85 | — |
| — | 19.65 | 21.40 | 20.52 | +0.69 | 25.4% | 260 | 25.4% | -0.32 | 7.30 | 6.90 | 7.70 | — |
| — | 14.35 | 15.10 | 14.72 | +0.57 | 25.0% | 270 | 25.0% | -0.44 | 11.38 | 10.95 | 11.80 | — |
| — | 9.70 | 10.10 | 9.90 | +0.44 | 24.8% | 280 | 24.8% | -0.57 | 16.25 | 15.40 | 17.10 | — |
| — | 6.15 | 6.75 | 6.45 | +0.33 | 24.8% | 290 | 24.8% | -0.68 | 23.18 | 21.50 | 24.85 | — |
| — | 3.90 | 4.10 | 4.00 | +0.23 | 25.0% | 300 | 25.0% | -0.78 | 30.35 | 29.00 | 31.70 | — |
| — | 2.11 | 2.92 | 2.52 | +0.16 | 25.2% | 310 | 25.2% | -0.85 | 39.30 | 38.10 | 40.50 | — |
| — | 1.13 | 1.85 | 1.49 | +0.10 | 25.5% | 320 | 25.5% | -0.92 | 48.50 | 46.75 | 50.25 | — |
| — | 0.50 | 1.17 | 0.83 | +0.07 | 25.8% | 330 | 25.8% | -0.97 | 58.12 | 56.75 | 59.50 | — |
| — | 0.22 | 0.86 | 0.54 | +0.04 | 26.0% | 340 | 26.0% | -1.00 | 67.95 | 65.90 | 70.00 | — |
| — | 0.22 | 0.42 | 0.32 | +0.03 | 26.2% | 350 | 26.2% | -1.00 | 77.92 | 76.65 | 79.20 | — |
| — | 0.05 | 0.43 | 0.24 | — | — | 360 | — | — | 87.75 | 86.10 | 89.40 | — |
| — | — | 0.44 | — | — | — | 370 | — | — | 98.00 | 96.65 | 99.35 | — |
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.