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 | |
| — | 60.45 | 63.40 | 61.92 | +0.82 | 45.2% | 220 | 45.2% | -0.19 | 9.20 | 8.50 | 9.90 | — |
| — | 56.75 | 59.60 | 58.17 | +0.80 | 45.0% | 225 | 45.0% | -0.21 | 10.45 | 9.75 | 11.15 | — |
| — | 52.65 | 55.85 | 54.25 | +0.78 | 44.7% | 230 | 44.7% | -0.23 | 11.90 | 11.15 | 12.65 | — |
| — | 49.85 | 52.70 | 51.27 | +0.76 | 44.4% | 235 | 44.4% | -0.25 | 13.43 | 12.70 | 14.15 | — |
| — | 46.55 | 49.40 | 47.98 | +0.73 | 44.2% | 240 | 44.2% | -0.28 | 15.00 | 13.90 | 16.10 | — |
| — | 42.80 | 46.25 | 44.52 | +0.71 | 43.9% | 245 | 43.9% | -0.30 | 16.93 | 15.90 | 17.95 | — |
| — | 39.90 | 42.90 | 41.40 | +0.68 | 43.7% | 250 | 43.7% | -0.33 | 18.68 | 17.80 | 19.55 | — |
| — | 37.40 | 40.15 | 38.77 | +0.66 | 43.5% | 255 | 43.5% | -0.35 | 20.77 | 19.95 | 21.60 | — |
| — | 34.45 | 37.15 | 35.80 | +0.63 | 43.3% | 260 | 43.3% | -0.38 | 22.68 | 21.50 | 23.85 | — |
| — | 32.05 | 34.55 | 33.30 | +0.60 | 43.1% | 265 | 43.1% | -0.41 | 25.00 | 23.85 | 26.15 | — |
| — | 29.65 | 32.45 | 31.05 | +0.58 | 43.0% | 270 | 43.0% | -0.43 | 27.68 | 26.35 | 29.00 | — |
| — | 27.40 | 30.10 | 28.75 | +0.55 | 42.8% | 275 | 42.8% | -0.46 | 30.32 | 29.10 | 31.55 | — |
| — | 25.30 | 27.85 | 26.57 | +0.52 | 42.7% | 280 | 42.7% | -0.49 | 33.10 | 31.85 | 34.35 | — |
| — | 23.25 | 25.80 | 24.52 | +0.50 | 42.6% | 285 | 42.6% | -0.51 | 35.83 | 34.55 | 37.10 | — |
| — | 21.40 | 23.90 | 22.65 | +0.47 | 42.5% | 290 | 42.5% | -0.54 | 38.88 | 37.35 | 40.40 | — |
| — | 19.60 | 21.90 | 20.75 | +0.44 | 42.4% | 295 | 42.4% | -0.56 | 42.15 | 40.70 | 43.60 | — |
| — | 17.95 | 20.25 | 19.10 | +0.42 | 42.4% | 300 | 42.4% | -0.59 | 45.40 | 44.00 | 46.80 | — |
| — | 16.50 | 18.30 | 17.40 | +0.40 | 42.3% | 305 | 42.3% | -0.61 | 48.88 | 47.55 | 50.20 | — |
| — | 15.05 | 17.25 | 16.15 | — | — | 310 | 42.3% | -0.64 | 52.50 | 51.10 | 53.90 | — |
| — | 13.75 | 15.60 | 14.68 | — | — | 315 | 42.3% | -0.66 | 56.15 | 54.70 | 57.60 | — |
| — | 11.40 | 13.35 | 12.38 | +0.31 | 42.4% | 325 | 42.4% | -0.70 | 63.83 | 62.35 | 65.30 | — |
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.