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 | |
| — | 90.05 | 93.15 | 91.60 | +0.94 | 56.0% | 185 | 56.0% | -0.06 | 2.02 | 1.52 | 2.53 | — |
| — | 85.80 | 88.50 | 87.15 | +0.93 | 55.6% | 190 | 55.6% | -0.07 | 2.62 | 2.18 | 3.05 | — |
| — | 81.40 | 84.05 | 82.72 | +0.92 | 55.2% | 195 | 55.2% | -0.08 | 3.19 | 2.77 | 3.60 | — |
| — | 77.10 | 79.85 | 78.47 | +0.91 | 54.9% | 200 | 54.9% | -0.10 | 3.90 | 3.40 | 4.40 | — |
| — | 69.05 | 71.80 | 70.42 | +0.87 | 54.4% | 210 | 54.4% | -0.13 | 5.47 | 5.00 | 5.95 | — |
| — | 60.70 | 63.95 | 62.33 | +0.83 | 53.9% | 220 | 53.9% | -0.17 | 7.33 | 6.10 | 8.55 | — |
| — | 53.80 | 56.35 | 55.08 | +0.79 | 53.6% | 230 | 53.6% | -0.21 | 9.60 | 8.60 | 10.60 | — |
| — | 46.75 | 49.55 | 48.15 | +0.74 | 53.3% | 240 | 53.3% | -0.26 | 13.28 | 12.05 | 14.50 | — |
| — | 40.75 | 43.20 | 41.98 | +0.69 | 53.2% | 250 | 53.2% | -0.31 | 16.82 | 15.45 | 18.20 | — |
| — | 35.25 | 37.45 | 36.35 | +0.63 | 53.1% | 260 | 53.1% | -0.37 | 21.02 | 20.40 | 21.65 | — |
| — | 29.85 | 32.50 | 31.18 | +0.58 | 53.1% | 270 | 53.1% | -0.43 | 25.57 | 24.55 | 26.60 | — |
| — | 25.35 | 27.90 | 26.62 | +0.52 | 53.2% | 280 | 53.2% | -0.48 | 31.00 | 29.90 | 32.10 | — |
| — | 21.25 | 23.85 | 22.55 | +0.47 | 53.3% | 290 | 53.3% | -0.54 | 37.33 | 35.85 | 38.80 | — |
| — | 18.80 | 19.60 | 19.20 | +0.42 | 53.5% | 300 | 53.5% | -0.59 | 43.58 | 42.60 | 44.55 | — |
| — | 14.95 | 17.30 | 16.12 | +0.37 | 53.6% | 310 | 53.6% | -0.64 | 50.65 | 49.60 | 51.70 | — |
| — | 12.55 | 13.95 | 13.25 | +0.33 | 53.8% | 320 | 53.8% | -0.68 | 58.17 | 56.95 | 59.40 | — |
| — | 10.55 | 11.75 | 11.15 | +0.29 | 54.0% | 330 | 54.0% | -0.72 | 66.10 | 64.75 | 67.45 | — |
| — | 8.80 | 10.20 | 9.50 | +0.25 | 54.2% | 340 | 54.2% | -0.76 | 74.30 | 73.00 | 75.60 | — |
| — | 7.30 | 8.60 | 7.95 | +0.22 | 54.5% | 350 | 54.5% | -0.80 | 82.78 | 81.55 | 84.00 | — |
| — | 6.10 | 7.10 | 6.60 | +0.19 | 54.8% | 360 | 54.8% | -0.83 | 91.55 | 90.05 | 93.05 | — |
| — | 5.00 | 6.35 | 5.67 | +0.16 | 55.1% | 370 | 55.1% | -0.85 | 100.67 | 99.25 | 102.10 | — |
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.