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 | |
| — | 94.55 | 97.45 | 96.00 | +0.90 | 56.3% | 185 | 56.3% | -0.10 | 5.30 | 4.00 | 6.60 | — |
| — | 90.50 | 93.00 | 91.75 | +0.89 | 56.1% | 190 | 56.1% | -0.11 | 5.92 | 4.75 | 7.10 | — |
| — | 86.25 | 89.70 | 87.97 | +0.88 | 55.8% | 195 | 55.8% | -0.12 | 7.05 | 5.80 | 8.30 | — |
| — | 82.40 | 85.80 | 84.10 | +0.86 | 55.6% | 200 | 55.6% | -0.14 | 7.92 | 7.00 | 8.85 | — |
| — | 75.00 | 78.25 | 76.62 | +0.83 | 55.2% | 210 | 55.2% | -0.17 | 10.32 | 8.90 | 11.75 | — |
| — | 68.15 | 71.20 | 69.67 | +0.80 | 54.9% | 220 | 54.9% | -0.21 | 13.00 | 12.35 | 13.65 | — |
| — | 61.65 | 64.70 | 63.17 | +0.76 | 54.7% | 230 | 54.7% | -0.24 | 16.07 | 15.20 | 16.95 | — |
| — | 55.55 | 58.20 | 56.88 | +0.72 | 54.5% | 240 | 54.5% | -0.28 | 19.70 | 18.70 | 20.70 | — |
| — | 49.70 | 52.15 | 50.92 | +0.68 | 54.3% | 250 | 54.3% | -0.33 | 23.85 | 22.90 | 24.80 | — |
| — | 44.65 | 46.80 | 45.73 | +0.64 | 54.2% | 260 | 54.2% | -0.37 | 28.52 | 27.60 | 29.45 | — |
| — | 39.75 | 42.35 | 41.05 | +0.60 | 54.2% | 270 | 54.2% | -0.41 | 33.65 | 32.30 | 35.00 | — |
| — | 35.35 | 37.95 | 36.65 | +0.56 | 54.1% | 280 | 54.1% | -0.45 | 39.25 | 37.85 | 40.65 | — |
| — | 31.35 | 32.80 | 32.08 | +0.52 | 54.1% | 290 | 54.1% | -0.49 | 45.08 | 43.85 | 46.30 | — |
| — | 27.75 | 30.50 | 29.12 | +0.48 | 54.1% | 300 | 54.1% | -0.53 | 51.42 | 50.35 | 52.50 | — |
| — | 24.55 | 27.25 | 25.90 | +0.44 | 54.2% | 310 | 54.2% | -0.57 | 58.23 | 57.00 | 59.45 | — |
| — | 21.65 | 24.55 | 23.10 | +0.40 | 54.2% | 320 | 54.2% | -0.61 | 65.17 | 64.15 | 66.20 | — |
| — | 19.05 | 21.70 | 20.38 | +0.37 | 54.3% | 330 | 54.3% | -0.65 | 72.58 | 71.55 | 73.60 | — |
| — | 17.20 | 19.25 | 18.23 | +0.34 | 54.4% | 340 | 54.4% | -0.68 | 80.50 | 79.40 | 81.60 | — |
| — | 14.50 | 17.15 | 15.82 | +0.31 | 54.4% | 350 | 54.4% | -0.71 | 88.35 | 87.10 | 89.60 | — |
| — | 12.90 | 15.50 | 14.20 | +0.28 | 54.5% | 360 | 54.5% | -0.74 | 96.60 | 95.40 | 97.80 | — |
| — | 11.15 | 13.95 | 12.55 | +0.26 | 54.7% | 370 | 54.7% | -0.77 | 105.20 | 103.80 | 106.60 | — |
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.