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 | |
| — | 88.25 | 91.30 | 89.78 | — | — | 185 | — | — | 0.54 | 0.30 | 0.77 | — |
| — | 83.50 | 86.65 | 85.08 | +0.97 | 31.9% | 190 | 31.9% | -0.04 | 0.70 | 0.40 | 1.01 | — |
| — | 78.85 | 82.10 | 80.47 | +0.96 | 31.4% | 195 | — | — | 0.96 | 0.65 | 1.28 | — |
| — | 74.10 | 77.50 | 75.80 | — | — | 200 | — | — | 1.42 | 1.20 | 1.64 | — |
| — | 65.10 | 67.70 | 66.40 | +0.93 | 30.0% | 210 | 30.0% | -0.08 | 1.86 | 1.44 | 2.29 | — |
| — | 56.60 | 58.80 | 57.70 | — | — | 220 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 47.65 | 50.50 | 49.08 | +0.85 | 28.5% | 230 | — | — | 4.40 | 4.05 | 4.75 | — |
| — | 40.35 | 42.70 | 41.52 | — | — | 240 | — | — | 6.53 | 6.25 | 6.80 | — |
| — | 33.05 | 35.40 | 34.23 | — | — | 250 | 27.3% | -0.27 | 8.90 | 8.05 | 9.75 | — |
| — | 26.90 | 28.65 | 27.77 | +0.66 | 26.8% | 260 | 26.8% | -0.35 | 12.00 | 11.20 | 12.80 | — |
| — | 20.90 | 22.90 | 21.90 | +0.58 | 26.4% | 270 | 26.4% | -0.43 | 16.65 | 16.05 | 17.25 | — |
| — | 15.90 | 18.00 | 16.95 | +0.50 | 26.0% | 280 | 26.0% | -0.51 | 22.07 | 20.95 | 23.20 | — |
| — | 12.70 | 13.75 | 13.22 | +0.42 | 25.7% | 290 | 25.7% | -0.60 | 27.65 | 26.60 | 28.70 | — |
| — | 8.75 | 11.15 | 9.95 | +0.34 | 25.4% | 300 | 25.4% | -0.68 | 34.27 | 32.75 | 35.80 | — |
| — | 6.10 | 8.50 | 7.30 | +0.28 | 25.2% | 310 | 25.2% | -0.75 | 41.75 | 40.45 | 43.05 | — |
| — | 4.35 | 6.25 | 5.30 | +0.22 | 25.1% | 320 | 25.1% | -0.82 | 50.45 | 48.60 | 52.30 | — |
| — | 3.15 | 4.50 | 3.83 | +0.17 | 25.0% | 330 | 25.0% | -0.88 | 59.05 | 57.40 | 60.70 | — |
| — | 2.22 | 3.25 | 2.73 | +0.13 | 25.0% | 340 | 25.0% | -0.93 | 68.53 | 67.15 | 69.90 | — |
| — | 1.68 | 2.52 | 2.10 | +0.09 | 25.0% | 350 | 25.0% | -0.98 | 78.08 | 76.70 | 79.45 | — |
| — | 1.07 | 1.90 | 1.49 | +0.07 | 25.2% | 360 | 25.2% | -1.00 | 87.97 | 85.95 | 90.00 | — |
| — | 0.45 | 1.69 | 1.07 | +0.05 | 25.4% | 370 | 25.4% | -1.00 | 98.03 | 96.65 | 99.40 | — |
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.