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 | |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 52.00 | 54.90 | 53.45 | +0.96 | 75.1% | 220 | 75.1% | -0.04 | — | — | 1.61 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 47.30 | 50.35 | 48.83 | +0.94 | 74.2% | 225 | 74.2% | -0.06 | 0.94 | 0.74 | 1.13 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 42.50 | 45.35 | 43.92 | +0.92 | 73.4% | 230 | 73.4% | -0.08 | 1.32 | 1.11 | 1.54 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 38.25 | 41.10 | 39.67 | +0.89 | 72.7% | 235 | 72.7% | -0.11 | 1.87 | 1.63 | 2.11 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 33.90 | 36.75 | 35.33 | +0.86 | 72.1% | 240 | 72.1% | -0.14 | 2.50 | 2.30 | 2.70 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 29.80 | 32.75 | 31.27 | +0.82 | 71.6% | 245 | 71.6% | -0.18 | 3.55 | 3.05 | 4.05 | — |
| — | 27.85 | 31.05 | 29.45 | +0.80 | 71.5% | 247.5 | 71.5% | -0.20 | 4.05 | 3.50 | 4.60 | — |
| — | 26.10 | 29.00 | 27.55 | +0.77 | 71.3% | 250 | 71.3% | -0.23 | 4.53 | 4.10 | 4.95 | — |
| — | 24.65 | 26.80 | 25.73 | +0.75 | 71.2% | 252.5 | 71.2% | -0.25 | 5.38 | 4.95 | 5.80 | — |
| — | 22.85 | 25.10 | 23.98 | +0.72 | 71.0% | 255 | 71.0% | -0.28 | 5.97 | 5.45 | 6.50 | — |
| — | 21.35 | 23.40 | 22.38 | +0.70 | 71.0% | 257.5 | 71.0% | -0.30 | 6.83 | 6.45 | 7.20 | — |
| — | 19.70 | 21.35 | 20.52 | +0.67 | 70.9% | 260 | 70.9% | -0.33 | 7.65 | 7.20 | 8.10 | — |
| — | 18.30 | 19.80 | 19.05 | +0.64 | 70.8% | 262.5 | 70.8% | -0.36 | 8.93 | 8.35 | 9.50 | — |
| — | 16.70 | 18.20 | 17.45 | +0.61 | 70.8% | 265 | 70.8% | -0.39 | 9.72 | 9.15 | 10.30 | — |
| — | 15.50 | 16.85 | 16.18 | +0.58 | 70.8% | 267.5 | 70.8% | -0.42 | 10.62 | 9.80 | 11.45 | — |
| — | 14.15 | 15.55 | 14.85 | +0.55 | 70.8% | 270 | 70.8% | -0.45 | 12.07 | 11.55 | 12.60 | — |
| — | 12.90 | 14.30 | 13.60 | +0.52 | 70.8% | 272.5 | 70.8% | -0.48 | 13.25 | 12.65 | 13.85 | — |
| — | 11.75 | 13.15 | 12.45 | +0.49 | 70.8% | 275 | 70.8% | -0.51 | 14.30 | 13.40 | 15.20 | — |
| — | 10.35 | 12.10 | 11.22 | +0.46 | 70.9% | 277.5 | 70.9% | -0.54 | 16.02 | 15.30 | 16.75 | — |
| — | 9.35 | 10.95 | 10.15 | +0.44 | 70.9% | 280 | 70.9% | -0.57 | 17.45 | 16.65 | 18.25 | — |
| — | 8.40 | 10.10 | 9.25 | +0.41 | 71.0% | 282.5 | 71.0% | -0.59 | 18.77 | 17.75 | 19.80 | — |
| — | 8.05 | 8.80 | 8.43 | +0.38 | 71.1% | 285 | 71.1% | -0.62 | 20.73 | 20.15 | 21.30 | — |
| — | 6.90 | 8.20 | 7.55 | +0.35 | 71.2% | 287.5 | 71.2% | -0.65 | 22.45 | 21.75 | 23.15 | — |
| — | 6.40 | 7.45 | 6.92 | +0.33 | 71.3% | 290 | 71.3% | -0.67 | 24.32 | 23.50 | 25.15 | — |
| — | 5.80 | 6.80 | 6.30 | +0.30 | 71.4% | 292.5 | 71.4% | -0.70 | 25.95 | 25.05 | 26.85 | — |
| — | 4.90 | 6.20 | 5.55 | +0.28 | 71.6% | 295 | 71.6% | -0.72 | 27.68 | 26.65 | 28.70 | — |
| — | 4.65 | 5.45 | 5.05 | +0.26 | 71.7% | 297.5 | 71.7% | -0.74 | 29.55 | 28.45 | 30.65 | — |
| — | 4.15 | 4.50 | 4.33 | +0.24 | 71.9% | 300 | 71.9% | -0.76 | 31.70 | 30.45 | 32.95 | — |
| — | 3.45 | 5.25 | 4.35 | +0.22 | 72.1% | 302.5 | 72.1% | -0.78 | 33.83 | 32.20 | 35.45 | — |
| — | 3.20 | 4.05 | 3.62 | +0.20 | 72.3% | 305 | 72.3% | -0.80 | 35.45 | 34.25 | 36.65 | — |
| — | 2.79 | 3.65 | 3.22 | +0.18 | 72.5% | 307.5 | 72.5% | -0.82 | 37.95 | 36.30 | 39.60 | — |
| — | 2.36 | 3.25 | 2.81 | +0.17 | 72.8% | 310 | 72.8% | -0.83 | 40.17 | 38.70 | 41.65 | — |
| — | 2.09 | 2.80 | 2.44 | +0.15 | 73.0% | 312.5 | 73.0% | -0.85 | 42.12 | 40.75 | 43.50 | — |
| — | 1.93 | 2.46 | 2.19 | +0.14 | 73.3% | 315 | 73.3% | -0.86 | 44.50 | 42.90 | 46.10 | — |
| — | 1.63 | 2.25 | 1.94 | +0.13 | 73.6% | 317.5 | 73.6% | -0.88 | 46.58 | 45.20 | 47.95 | — |
| — | 1.42 | 2.01 | 1.72 | +0.12 | 73.9% | 320 | 73.9% | -0.89 | 49.20 | 47.80 | 50.60 | — |
| — | 1.25 | 1.83 | 1.54 | +0.11 | 74.1% | 322.5 | 74.1% | -0.90 | 51.25 | 49.60 | 52.90 | — |
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.