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 | |
| — | 53.70 | 56.90 | 55.30 | +0.95 | 31.5% | 220 | 31.5% | -0.06 | — | — | 2.70 | — |
| — | 48.90 | 52.20 | 50.55 | +0.93 | 30.4% | 225 | 30.4% | -0.07 | — | — | 2.95 | — |
| — | 44.20 | 47.50 | 45.85 | +0.92 | 29.4% | 230 | 29.4% | -0.08 | — | — | 3.20 | — |
| — | 39.80 | 42.90 | 41.35 | +0.89 | 28.5% | 235 | 28.5% | -0.11 | 1.82 | 0.15 | 3.50 | — |
| — | 35.70 | 38.40 | 37.05 | +0.87 | 27.7% | 240 | 27.7% | -0.13 | 2.20 | 1.60 | 2.80 | — |
| — | 31.00 | 34.10 | 32.55 | +0.84 | 26.9% | 245 | 26.9% | -0.16 | 2.75 | 2.20 | 3.30 | — |
| — | 27.00 | 29.90 | 28.45 | +0.80 | 26.3% | 250 | 26.3% | -0.21 | 3.50 | 3.00 | 4.00 | — |
| — | 22.90 | 26.10 | 24.50 | +0.76 | 25.7% | 255 | 25.7% | -0.25 | 4.75 | 4.00 | 5.50 | — |
| — | 19.50 | 22.50 | 21.00 | +0.71 | 25.2% | 260 | 25.2% | -0.30 | 6.05 | 5.40 | 6.70 | — |
| — | 16.40 | 19.00 | 17.70 | +0.65 | 24.8% | 265 | 24.8% | -0.36 | 8.15 | 7.00 | 9.30 | — |
| — | 13.60 | 15.80 | 14.70 | +0.59 | 24.4% | 270 | 24.4% | -0.42 | 9.90 | 8.80 | 11.00 | — |
| — | 10.40 | 13.10 | 11.75 | +0.52 | 24.2% | 275 | 24.2% | -0.49 | 12.15 | 11.00 | 13.30 | — |
| — | 8.60 | 11.10 | 9.85 | +0.46 | 24.0% | 280 | 24.0% | -0.55 | 14.95 | 13.70 | 16.20 | — |
| — | 6.60 | 8.70 | 7.65 | +0.39 | 23.8% | 285 | 23.8% | -0.62 | 18.15 | 16.90 | 19.40 | — |
| — | 4.80 | 7.00 | 5.90 | +0.34 | 23.8% | 290 | 23.8% | -0.69 | 21.55 | 20.30 | 22.80 | — |
| — | 3.90 | 5.60 | 4.75 | +0.28 | 23.8% | 295 | 23.8% | -0.74 | 25.05 | 24.00 | 26.10 | — |
| — | 2.45 | 4.40 | 3.42 | +0.23 | 23.8% | 300 | 23.8% | -0.80 | 29.15 | 28.00 | 30.30 | — |
| — | 2.30 | 3.50 | 2.90 | +0.19 | 23.9% | 305 | 23.9% | -0.85 | 33.40 | 32.20 | 34.60 | — |
| — | 1.70 | 2.95 | 2.33 | +0.15 | 24.0% | 310 | 24.0% | -0.89 | 37.80 | 36.60 | 39.00 | — |
| — | 1.30 | 3.50 | 2.40 | +0.13 | 24.2% | 315 | 24.2% | -0.92 | 42.35 | 41.10 | 43.60 | — |
| — | — | 3.30 | — | +0.08 | 24.7% | 325 | 24.7% | -0.98 | 52.80 | 50.80 | 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.