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 | |
| — | 51.30 | 54.35 | 52.83 | +0.99 | 92.0% | 220 | 92.0% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 46.40 | 49.50 | 47.95 | +0.98 | 92.9% | 225 | 92.9% | -0.02 | 0.26 | 0.22 | 0.29 | — |
| — | 41.55 | 44.70 | 43.12 | +0.96 | 93.6% | 230 | 93.6% | -0.04 | 0.44 | 0.35 | 0.53 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 36.90 | 40.00 | 38.45 | +0.94 | 94.0% | 235 | — | — | 0.79 | 0.64 | 0.94 | — |
| — | 34.60 | 37.70 | 36.15 | +0.92 | 94.1% | 237.5 | — | — | 0.94 | 0.76 | 1.11 | — |
| — | 32.35 | 35.45 | 33.90 | — | — | 240 | — | — | 1.31 | 1.11 | 1.51 | — |
| — | 30.45 | 33.10 | 31.77 | — | — | 242.5 | — | — | 1.49 | 1.24 | 1.73 | — |
| — | 27.90 | 31.15 | 29.52 | — | — | 245 | — | — | 1.92 | 1.74 | 2.10 | — |
| — | 25.55 | 28.10 | 26.82 | — | — | 247.5 | — | — | 2.26 | 1.94 | 2.58 | — |
| — | 23.80 | 25.95 | 24.88 | — | — | 250 | — | — | 2.86 | 2.52 | 3.20 | — |
| — | 22.20 | 24.00 | 23.10 | — | — | 252.5 | — | — | 3.25 | 2.90 | 3.60 | — |
| — | 20.70 | 22.20 | 21.45 | — | — | 255 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 18.85 | 21.15 | 20.00 | — | — | 257.5 | — | — | 4.58 | 4.20 | 4.95 | — |
| — | 16.90 | 18.50 | 17.70 | — | — | 260 | 94.5% | -0.30 | 5.35 | 5.00 | 5.70 | — |
| — | 15.35 | 16.85 | 16.10 | +0.66 | 94.5% | 262.5 | 94.5% | -0.34 | 6.35 | 5.70 | 7.00 | — |
| — | 13.80 | 15.30 | 14.55 | — | — | 265 | — | — | 7.22 | 6.70 | 7.75 | — |
| — | 12.50 | 13.90 | 13.20 | — | — | 267.5 | — | — | 8.28 | 7.75 | 8.80 | — |
| — | 11.15 | 12.55 | 11.85 | +0.55 | 94.5% | 270 | 94.5% | -0.45 | 9.35 | 8.90 | 9.80 | — |
| 31 | 9.95 | 11.45 | 10.70 | +0.52 | 94.5% | 272.5 | 94.5% | -0.48 | 10.70 | 9.90 | 11.50 | — |
| — | 9.00 | 9.90 | 9.45 | +0.48 | 94.4% | 275 | — | — | 12.07 | 11.55 | 12.60 | — |
| — | 7.85 | 8.80 | 8.32 | — | — | 277.5 | 94.4% | -0.56 | 13.57 | 13.00 | 14.15 | — |
| — | 7.00 | 7.60 | 7.30 | +0.41 | 94.4% | 280 | — | — | 15.05 | 14.55 | 15.55 | — |
| — | 6.10 | 7.15 | 6.62 | — | — | 282.5 | 94.3% | -0.63 | 16.55 | 15.90 | 17.20 | — |
| — | 5.05 | 6.15 | 5.60 | +0.34 | 94.2% | 285 | 94.2% | -0.66 | 18.38 | 17.80 | 18.95 | — |
| — | 4.70 | 5.15 | 4.92 | +0.31 | 94.1% | 287.5 | 94.1% | -0.69 | 20.23 | 19.45 | 21.00 | — |
| — | 4.10 | 4.50 | 4.30 | +0.28 | 94.1% | 290 | 94.1% | -0.73 | 21.90 | 21.25 | 22.55 | — |
| — | 3.45 | 4.40 | 3.92 | +0.25 | 94.0% | 292.5 | 94.0% | -0.75 | 23.90 | 23.15 | 24.65 | — |
| — | 3.00 | 3.80 | 3.40 | +0.22 | 93.9% | 295 | 93.9% | -0.78 | 26.20 | 25.20 | 27.20 | — |
| — | 2.57 | 3.05 | 2.81 | +0.20 | 93.8% | 297.5 | 93.8% | -0.81 | 28.15 | 27.20 | 29.10 | — |
| — | 2.08 | 2.41 | 2.25 | +0.17 | 93.7% | 300 | 93.7% | -0.83 | 30.38 | 29.15 | 31.60 | — |
| — | 1.89 | 2.35 | 2.12 | +0.15 | 93.6% | 302.5 | 93.6% | -0.85 | 32.12 | 30.60 | 33.65 | — |
| — | 1.56 | 1.99 | 1.77 | +0.13 | 93.6% | 305 | 93.6% | -0.87 | 34.17 | 32.65 | 35.70 | — |
| — | 1.22 | 1.76 | 1.49 | +0.11 | 93.5% | 307.5 | 93.5% | -0.89 | 36.65 | 35.00 | 38.30 | — |
| — | 1.14 | 1.37 | 1.25 | +0.10 | 93.5% | 310 | 93.5% | -0.90 | 38.52 | 36.85 | 40.20 | — |
| — | 0.95 | 1.21 | 1.08 | +0.09 | 93.5% | 312.5 | 93.5% | -0.92 | 41.00 | 39.40 | 42.60 | — |
| — | 0.78 | 1.12 | 0.95 | +0.07 | 93.6% | 315 | 93.6% | -0.93 | 43.33 | 41.80 | 44.85 | — |
| — | 0.56 | 0.98 | 0.77 | +0.06 | 93.7% | 317.5 | 93.7% | -0.94 | 45.60 | 44.00 | 47.20 | — |
| — | 0.55 | 0.83 | 0.69 | +0.05 | 93.8% | 320 | 93.8% | -0.95 | 48.40 | 46.90 | 49.90 | — |
| — | 0.42 | 0.72 | 0.57 | +0.05 | 94.0% | 322.5 | 94.0% | -0.96 | 50.35 | 48.90 | 51.80 | — |
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.