Spot 271.33
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.35 | 55.15 | 53.25 | +0.95 | 47.8% | 220 | 47.8% | -0.05 | 1.13 | 0.82 | 1.44 | — |
| — | 46.80 | 50.40 | 48.60 | +0.93 | 47.3% | 225 | 47.3% | -0.07 | 1.48 | 1.02 | 1.94 | — |
| — | 42.35 | 45.75 | 44.05 | +0.91 | 46.8% | 230 | 46.8% | -0.09 | 2.18 | 1.66 | 2.70 | — |
| — | 38.05 | 41.40 | 39.73 | +0.88 | 46.4% | 235 | 46.4% | -0.12 | 2.38 | 1.77 | 3.00 | — |
| — | 34.00 | 37.40 | 35.70 | +0.84 | 46.0% | 240 | 46.0% | -0.16 | 3.58 | 3.20 | 3.95 | — |
| — | 30.15 | 32.95 | 31.55 | +0.81 | 45.8% | 245 | 45.8% | -0.20 | 4.28 | 3.45 | 5.10 | — |
| — | 26.40 | 29.45 | 27.93 | +0.76 | 45.5% | 250 | 45.5% | -0.24 | 5.67 | 4.65 | 6.70 | — |
| — | 22.90 | 25.80 | 24.35 | +0.71 | 45.3% | 255 | 45.3% | -0.29 | 6.72 | 5.80 | 7.65 | — |
| — | 19.65 | 22.80 | 21.23 | +0.66 | 45.1% | 260 | 45.1% | -0.34 | 8.93 | 7.60 | 10.25 | — |
| — | 16.70 | 19.35 | 18.02 | +0.61 | 44.9% | 265 | 44.9% | -0.39 | 11.22 | 10.15 | 12.30 | — |
| — | 14.40 | 16.65 | 15.53 | +0.55 | 44.8% | 270 | 44.8% | -0.45 | 13.53 | 12.40 | 14.65 | — |
| — | 11.80 | 14.50 | 13.15 | +0.50 | 44.7% | 275 | 44.7% | -0.51 | 16.30 | 15.25 | 17.35 | — |
| — | 9.70 | 12.30 | 11.00 | +0.44 | 44.6% | 280 | 44.6% | -0.56 | 18.82 | 17.40 | 20.25 | — |
| — | 7.80 | 9.85 | 8.82 | +0.39 | 44.5% | 285 | 44.5% | -0.62 | 21.98 | 20.55 | 23.40 | — |
| — | 6.25 | 8.80 | 7.53 | +0.34 | 44.4% | 290 | 44.4% | -0.67 | 25.65 | 24.55 | 26.75 | — |
| — | 5.00 | 6.85 | 5.92 | +0.29 | 44.3% | 295 | 44.3% | -0.72 | 29.27 | 28.15 | 30.40 | — |
| — | 4.10 | 6.00 | 5.05 | +0.25 | 44.3% | 300 | 44.3% | -0.76 | 32.70 | 31.15 | 34.25 | — |
| — | 2.85 | 4.90 | 3.88 | +0.21 | 44.3% | 305 | 44.3% | -0.80 | 37.08 | 35.35 | 38.80 | — |
| — | 2.09 | 3.75 | 2.92 | +0.17 | 44.3% | 310 | 44.3% | -0.84 | 41.02 | 39.50 | 42.55 | — |
| — | 1.49 | 3.10 | 2.29 | +0.14 | 44.3% | 315 | 44.3% | -0.87 | 45.42 | 43.80 | 47.05 | — |
| — | 1.03 | 2.78 | 1.91 | +0.12 | 44.4% | 320 | 44.4% | -0.89 | 50.30 | 48.70 | 51.90 | — |
| — | 0.67 | 2.02 | 1.34 | +0.10 | 44.6% | 325 | 44.6% | -0.92 | 55.12 | 53.70 | 56.55 | — |
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.