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 | |
| — | 86.30 | 89.20 | 87.75 | +0.96 | 50.6% | 185 | 50.6% | -0.04 | 1.41 | 1.04 | 1.77 | — |
| — | 81.60 | 84.80 | 83.20 | +0.95 | 49.8% | 190 | 49.8% | -0.05 | 1.75 | 1.45 | 2.05 | — |
| — | 77.45 | 80.25 | 78.85 | +0.94 | 49.1% | 195 | 49.1% | -0.06 | 1.95 | 1.75 | 2.15 | — |
| — | 72.40 | 75.60 | 74.00 | +0.92 | 48.5% | 200 | 48.5% | -0.08 | 2.37 | 2.17 | 2.57 | — |
| — | 64.00 | 66.35 | 65.17 | +0.89 | 47.3% | 210 | 47.3% | -0.11 | 3.40 | 3.00 | 3.80 | — |
| — | 55.55 | 57.90 | 56.73 | +0.86 | 46.3% | 220 | 46.3% | -0.14 | 4.88 | 4.50 | 5.25 | — |
| — | 47.65 | 50.25 | 48.95 | +0.81 | 45.5% | 230 | 45.5% | -0.19 | 6.60 | 5.95 | 7.25 | — |
| — | 39.75 | 42.80 | 41.27 | +0.76 | 44.7% | 240 | 44.7% | -0.24 | 9.20 | 8.50 | 9.90 | — |
| — | 33.70 | 35.85 | 34.77 | +0.70 | 44.1% | 250 | 44.1% | -0.31 | 12.50 | 11.40 | 13.60 | — |
| — | 27.75 | 30.30 | 29.02 | +0.63 | 43.6% | 260 | 43.6% | -0.37 | 16.68 | 15.90 | 17.45 | — |
| — | 22.70 | 25.15 | 23.93 | +0.56 | 43.2% | 270 | 43.2% | -0.44 | 21.43 | 20.65 | 22.20 | — |
| — | 18.70 | 20.15 | 19.43 | +0.49 | 42.9% | 280 | 42.9% | -0.52 | 26.77 | 25.70 | 27.85 | — |
| — | 15.10 | 15.85 | 15.47 | +0.42 | 42.7% | 290 | 42.7% | -0.58 | 33.42 | 32.40 | 34.45 | — |
| — | 11.35 | 13.00 | 12.18 | +0.36 | 42.6% | 300 | 42.6% | -0.65 | 40.10 | 38.90 | 41.30 | — |
| — | 8.95 | 10.90 | 9.93 | +0.30 | 42.5% | 310 | 42.5% | -0.71 | 47.62 | 46.10 | 49.15 | — |
| — | 6.90 | 7.95 | 7.42 | +0.25 | 42.5% | 320 | 42.5% | -0.76 | 55.75 | 54.20 | 57.30 | — |
| — | 5.85 | 6.70 | 6.28 | +0.21 | 42.6% | 330 | 42.6% | -0.81 | 64.17 | 62.75 | 65.60 | — |
| — | 3.95 | 5.00 | 4.47 | +0.17 | 42.7% | 340 | 42.7% | -0.85 | 72.67 | 71.35 | 74.00 | — |
| — | 3.10 | 3.90 | 3.50 | +0.14 | 42.9% | 350 | 42.9% | -0.88 | 81.75 | 80.15 | 83.35 | — |
| — | 2.38 | 3.20 | 2.79 | +0.11 | 43.1% | 360 | 43.1% | -0.90 | 90.83 | 89.10 | 92.55 | — |
| — | 1.70 | 2.36 | 2.03 | +0.09 | 43.4% | 370 | 43.4% | -0.92 | 100.53 | 98.95 | 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.