Spot 272.05
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.25 | 57.00 | 55.62 | +0.90 | 61.9% | 220 | 61.9% | -0.10 | 2.54 | 2.35 | 2.72 | — |
| — | 50.10 | 53.20 | 51.65 | +0.88 | 61.2% | 225 | 61.2% | -0.12 | 3.18 | 2.81 | 3.55 | — |
| — | 46.20 | 48.70 | 47.45 | +0.85 | 60.6% | 230 | 60.6% | -0.15 | 3.98 | 3.55 | 4.40 | — |
| — | 42.35 | 44.95 | 43.65 | +0.83 | 60.0% | 235 | 60.0% | -0.18 | 4.97 | 4.40 | 5.55 | — |
| — | 38.35 | 40.80 | 39.58 | +0.79 | 59.5% | 240 | 59.5% | -0.21 | 5.97 | 5.60 | 6.35 | — |
| — | 34.85 | 37.05 | 35.95 | — | — | 245 | 59.1% | -0.24 | 7.40 | 6.90 | 7.90 | — |
| — | 33.00 | 35.20 | 34.10 | +0.74 | 58.9% | 247.5 | 58.9% | -0.26 | 8.25 | 7.50 | 9.00 | — |
| — | 31.10 | 33.50 | 32.30 | +0.72 | 58.7% | 250 | 58.7% | -0.28 | 8.90 | 8.40 | 9.40 | — |
| — | 29.85 | 31.85 | 30.85 | +0.71 | 58.6% | 252.5 | 58.6% | -0.30 | 9.80 | 9.00 | 10.60 | — |
| — | 28.00 | 30.15 | 29.07 | +0.69 | 58.4% | 255 | 58.4% | -0.32 | 10.65 | 9.85 | 11.45 | — |
| — | 26.35 | 28.60 | 27.48 | +0.67 | 58.3% | 257.5 | 58.3% | -0.34 | 11.50 | 10.75 | 12.25 | — |
| — | 25.20 | 26.95 | 26.07 | +0.64 | 58.2% | 260 | 58.2% | -0.36 | 12.40 | 11.85 | 12.95 | — |
| — | 23.45 | 25.40 | 24.43 | +0.62 | 58.1% | 262.5 | 58.1% | -0.38 | 13.43 | 12.60 | 14.25 | — |
| — | 22.05 | 24.05 | 23.05 | +0.60 | 58.0% | 265 | 58.0% | -0.40 | 14.57 | 13.70 | 15.45 | — |
| — | 20.90 | 22.85 | 21.88 | +0.58 | 57.9% | 267.5 | 57.9% | -0.42 | 15.57 | 14.80 | 16.35 | — |
| — | 19.25 | 21.25 | 20.25 | +0.56 | 57.8% | 270 | 57.8% | -0.44 | 16.82 | 16.05 | 17.60 | — |
| — | 17.90 | 20.20 | 19.05 | +0.54 | 57.7% | 272.5 | 57.7% | -0.46 | 18.07 | 17.20 | 18.95 | — |
| — | 17.20 | 19.00 | 18.10 | +0.52 | 57.7% | 275 | 57.7% | -0.48 | 19.38 | 18.50 | 20.25 | — |
| — | 16.10 | 17.90 | 17.00 | +0.50 | 57.7% | 277.5 | 57.7% | -0.51 | 20.93 | 20.10 | 21.75 | — |
| — | 15.10 | 16.50 | 15.80 | +0.48 | 57.6% | 280 | 57.6% | -0.53 | 22.45 | 21.30 | 23.60 | — |
| — | 14.00 | 15.80 | 14.90 | +0.45 | 57.6% | 282.5 | 57.6% | -0.55 | 23.85 | 22.75 | 24.95 | — |
| — | 12.95 | 14.80 | 13.88 | +0.43 | 57.6% | 285 | 57.6% | -0.57 | 25.23 | 24.25 | 26.20 | — |
| — | 12.35 | 13.80 | 13.07 | +0.41 | 57.6% | 287.5 | 57.6% | -0.59 | 26.98 | 25.80 | 28.15 | — |
| — | 11.45 | 12.75 | 12.10 | +0.39 | 57.6% | 290 | 57.6% | -0.61 | 28.60 | 27.45 | 29.75 | — |
| — | 10.40 | 12.10 | 11.25 | +0.38 | 57.6% | 292.5 | 57.6% | -0.63 | 30.12 | 29.25 | 31.00 | — |
| — | 9.85 | 11.30 | 10.57 | +0.36 | 57.6% | 295 | 57.6% | -0.65 | 32.02 | 30.95 | 33.10 | — |
| — | 8.65 | 9.50 | 9.07 | +0.32 | 57.7% | 300 | 57.7% | -0.68 | 35.67 | 34.60 | 36.75 | — |
| — | 7.20 | 8.45 | 7.83 | +0.29 | 57.8% | 305 | 57.8% | -0.72 | 39.08 | 38.05 | 40.10 | — |
| — | 6.20 | 7.10 | 6.65 | +0.26 | 58.0% | 310 | 58.0% | -0.75 | 43.33 | 42.00 | 44.65 | — |
| — | 5.15 | 6.25 | 5.70 | +0.23 | 58.1% | 315 | 58.1% | -0.78 | 47.15 | 45.75 | 48.55 | — |
| — | 4.25 | 5.40 | 4.83 | +0.20 | 58.3% | 320 | 58.3% | -0.80 | 51.40 | 50.30 | 52.50 | — |
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.