Spot 272.32
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 55.00 | 53.00 | +0.97 | 42.3% | 220 | 42.3% | -0.03 | — | — | 2.20 | — |
| — | 46.20 | 50.00 | 48.10 | +0.96 | 40.3% | 225 | 40.3% | -0.04 | — | — | 2.30 | — |
| — | 41.40 | 45.10 | 43.25 | +0.95 | 38.3% | 230 | 38.3% | -0.05 | — | — | 2.40 | — |
| — | 36.40 | 40.30 | 38.35 | +0.94 | 36.4% | 235 | 36.4% | -0.06 | — | — | 2.60 | — |
| — | 31.60 | 35.50 | 33.55 | +0.92 | 34.5% | 240 | 34.5% | -0.08 | — | — | 2.90 | — |
| — | 27.20 | 30.70 | 28.95 | +0.89 | 32.8% | 245 | 32.8% | -0.11 | 1.57 | 0.05 | 3.10 | — |
| — | 22.70 | 26.20 | 24.45 | +0.85 | 31.2% | 250 | 31.2% | -0.15 | 1.45 | 1.00 | 1.90 | — |
| — | 18.50 | 22.00 | 20.25 | +0.81 | 29.8% | 255 | 29.8% | -0.19 | 2.58 | 1.35 | 3.80 | — |
| — | 14.40 | 18.20 | 16.30 | +0.75 | 28.6% | 260 | 28.6% | -0.26 | 3.00 | 1.20 | 4.80 | — |
| — | 11.20 | 14.30 | 12.75 | +0.67 | 27.5% | 265 | 27.5% | -0.34 | 4.30 | 2.80 | 5.80 | — |
| — | 8.00 | 10.40 | 9.20 | +0.58 | 26.8% | 270 | 26.8% | -0.43 | 6.50 | 5.80 | 7.20 | — |
| — | 5.50 | 7.90 | 6.70 | +0.48 | 26.2% | 275 | 26.2% | -0.53 | 9.00 | 7.40 | 10.60 | — |
| — | 3.20 | 5.80 | 4.50 | +0.38 | 25.9% | 280 | 25.9% | -0.63 | 11.60 | 10.50 | 12.70 | — |
| — | 2.45 | 5.00 | 3.73 | +0.29 | 25.7% | 285 | 25.7% | -0.72 | 15.30 | 13.60 | 17.00 | — |
| — | 0.85 | 3.10 | 1.98 | +0.22 | 25.8% | 290 | 25.8% | -0.80 | 19.15 | 17.50 | 20.80 | — |
| — | 1.00 | 3.10 | 2.05 | +0.16 | 26.0% | 295 | 26.0% | -0.86 | 23.35 | 21.40 | 25.30 | — |
| — | — | 3.30 | — | +0.11 | 26.5% | 300 | 26.5% | -0.91 | 27.85 | 25.90 | 29.80 | — |
| — | — | 2.85 | — | +0.08 | 27.1% | 305 | 27.1% | -0.95 | 32.65 | 30.80 | 34.50 | — |
| — | — | 2.60 | — | +0.06 | 27.8% | 310 | 27.8% | -0.97 | 37.60 | 35.50 | 39.70 | — |
| — | — | 2.40 | — | +0.04 | 28.7% | 315 | 28.7% | -0.99 | 42.70 | 40.50 | 44.90 | — |
| — | — | 2.30 | — | +0.03 | 29.7% | 320 | 29.7% | -1.00 | 47.70 | 45.70 | 49.70 | — |
| — | — | 2.25 | — | +0.02 | 30.7% | 325 | 30.7% | -1.00 | 52.80 | 50.70 | 54.90 | — |
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.