Spot 272.71
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 55.50 | 53.55 | +0.97 | 42.7% | 220 | 42.7% | -0.03 | — | — | 2.35 | — |
| — | 46.70 | 50.60 | 48.65 | +0.96 | 40.8% | 225 | 40.8% | -0.04 | — | — | 2.45 | — |
| — | 41.90 | 45.80 | 43.85 | +0.95 | 38.9% | 230 | 38.9% | -0.05 | — | — | 2.55 | — |
| — | 37.60 | 41.00 | 39.30 | +0.93 | 37.0% | 235 | 37.0% | -0.07 | — | — | 2.75 | — |
| — | 32.10 | 36.20 | 34.15 | +0.91 | 35.1% | 240 | 35.1% | -0.09 | — | — | 2.95 | — |
| — | 27.70 | 31.60 | 29.65 | +0.89 | 33.3% | 245 | 33.3% | -0.11 | — | — | 3.30 | — |
| — | 24.20 | 26.70 | 25.45 | +0.85 | 31.6% | 250 | 31.6% | -0.15 | 1.43 | 0.75 | 2.10 | — |
| — | 19.90 | 22.60 | 21.25 | +0.81 | 30.1% | 255 | 30.1% | -0.20 | 2.38 | 1.35 | 3.40 | — |
| — | 15.60 | 18.60 | 17.10 | +0.75 | 28.8% | 260 | 28.8% | -0.26 | 2.98 | 2.35 | 3.60 | — |
| — | 12.00 | 15.30 | 13.65 | +0.67 | 27.7% | 265 | 27.7% | -0.33 | 4.45 | 2.80 | 6.10 | — |
| — | 9.30 | 12.10 | 10.70 | +0.58 | 26.9% | 270 | 26.9% | -0.42 | 6.40 | 5.30 | 7.50 | — |
| — | 7.00 | 9.60 | 8.30 | +0.49 | 26.3% | 275 | 26.3% | -0.52 | 8.95 | 7.50 | 10.40 | — |
| — | 5.00 | 6.90 | 5.95 | +0.39 | 25.9% | 280 | 25.9% | -0.62 | 11.60 | 10.20 | 13.00 | — |
| — | 3.00 | 5.70 | 4.35 | +0.30 | 25.7% | 285 | 25.7% | -0.71 | 14.90 | 13.30 | 16.50 | — |
| — | 1.15 | 3.80 | 2.48 | +0.23 | 25.7% | 290 | 25.7% | -0.79 | 18.70 | 17.10 | 20.30 | — |
| — | 1.40 | 3.20 | 2.30 | +0.17 | 25.9% | 295 | 25.9% | -0.85 | 23.15 | 21.60 | 24.70 | — |
| — | 0.50 | 3.60 | 2.05 | +0.12 | 26.4% | 300 | 26.4% | -0.90 | 27.65 | 26.10 | 29.20 | — |
| — | 0.05 | 3.10 | 1.57 | +0.09 | 26.9% | 305 | 26.9% | -0.94 | 32.10 | 30.60 | 33.60 | — |
| — | 0.10 | 1.70 | 0.90 | +0.06 | 27.7% | 310 | 27.7% | -0.97 | 37.60 | 35.70 | 39.50 | — |
| — | — | 2.85 | — | +0.05 | 28.5% | 315 | 28.5% | -0.99 | 42.30 | 40.70 | 43.90 | — |
| — | — | 2.70 | — | +0.04 | 29.5% | 320 | 29.5% | -1.00 | 47.75 | 45.70 | 49.80 | — |
| — | — | 2.55 | — | +0.03 | 30.6% | 325 | 30.6% | -1.00 | 52.75 | 50.70 | 54.80 | — |
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.