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 | |
| — | 56.10 | 58.90 | 57.50 | +0.92 | 28.1% | 220 | 28.1% | -0.08 | 1.25 | 0.40 | 2.10 | — |
| — | 51.30 | 54.40 | 52.85 | +0.90 | 27.8% | 225 | 27.8% | -0.10 | 2.27 | 0.75 | 3.80 | — |
| — | 46.60 | 50.10 | 48.35 | +0.88 | 27.4% | 230 | 27.4% | -0.12 | 3.05 | 1.20 | 4.90 | — |
| — | 42.50 | 45.80 | 44.15 | +0.86 | 27.1% | 235 | 27.1% | -0.15 | 3.25 | 1.60 | 4.90 | — |
| — | 38.60 | 41.80 | 40.20 | +0.83 | 26.8% | 240 | 26.8% | -0.18 | 4.22 | 2.15 | 6.30 | — |
| — | 34.70 | 37.90 | 36.30 | +0.80 | 26.5% | 245 | 26.5% | -0.21 | 5.40 | 3.40 | 7.40 | — |
| — | 30.90 | 34.60 | 32.75 | +0.76 | 26.3% | 250 | 26.3% | -0.24 | 6.65 | 4.70 | 8.60 | — |
| — | 27.90 | 31.10 | 29.50 | +0.72 | 26.1% | 255 | 26.1% | -0.28 | 8.00 | 6.80 | 9.20 | — |
| — | 24.60 | 27.50 | 26.05 | +0.68 | 25.8% | 260 | 25.8% | -0.33 | 9.75 | 7.80 | 11.70 | — |
| — | 21.30 | 24.80 | 23.05 | +0.64 | 25.6% | 265 | 25.6% | -0.37 | 11.50 | 9.60 | 13.40 | — |
| — | 18.00 | 22.00 | 20.00 | +0.60 | 25.4% | 270 | 25.4% | -0.42 | 13.70 | 11.90 | 15.50 | — |
| — | 15.60 | 19.40 | 17.50 | +0.55 | 25.3% | 275 | 25.3% | -0.47 | 16.40 | 14.30 | 18.50 | — |
| — | 13.00 | 17.10 | 15.05 | +0.51 | 25.1% | 280 | 25.1% | -0.51 | 19.00 | 16.90 | 21.10 | — |
| — | 10.80 | 14.50 | 12.65 | +0.46 | 25.0% | 285 | 25.0% | -0.56 | 21.75 | 19.70 | 23.80 | — |
| — | 9.00 | 12.90 | 10.95 | +0.42 | 24.8% | 290 | 24.8% | -0.61 | 24.65 | 22.90 | 26.40 | — |
| — | 8.00 | 11.00 | 9.50 | +0.37 | 24.7% | 295 | 24.7% | -0.66 | 28.00 | 26.50 | 29.50 | — |
| — | 6.40 | 9.30 | 7.85 | +0.33 | 24.6% | 300 | 24.6% | -0.71 | 31.55 | 30.00 | 33.10 | — |
| — | 5.20 | 7.30 | 6.25 | +0.29 | 24.5% | 305 | 24.5% | -0.75 | 35.50 | 34.10 | 36.90 | — |
| — | 4.20 | 7.00 | 5.60 | +0.25 | 24.4% | 310 | 24.4% | -0.79 | 39.50 | 38.10 | 40.90 | — |
| — | 4.00 | 6.00 | 5.00 | +0.22 | 24.4% | 315 | 24.4% | -0.83 | 43.55 | 42.40 | 44.70 | — |
| — | 2.55 | 4.00 | 3.27 | +0.16 | 24.3% | 325 | 24.3% | -0.91 | 52.75 | 51.30 | 54.20 | — |
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.