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 | |
| — | 53.50 | 55.50 | 54.50 | +0.95 | 31.5% | 220 | 31.5% | -0.06 | — | — | 2.00 | — |
| — | 48.70 | 51.80 | 50.25 | +0.94 | 30.4% | 225 | 30.4% | -0.07 | 0.88 | 0.35 | 1.40 | — |
| — | 44.00 | 47.10 | 45.55 | +0.92 | 29.4% | 230 | 29.4% | -0.09 | 1.18 | 0.05 | 2.30 | — |
| — | 39.40 | 42.50 | 40.95 | +0.90 | 28.4% | 235 | 28.4% | -0.11 | 1.85 | 0.10 | 3.60 | — |
| — | 35.00 | 38.10 | 36.55 | +0.87 | 27.6% | 240 | 27.6% | -0.14 | 2.17 | 1.45 | 2.90 | — |
| — | 30.70 | 33.30 | 32.00 | +0.84 | 26.8% | 245 | 26.8% | -0.17 | 2.83 | 2.25 | 3.40 | — |
| — | 26.60 | 28.60 | 27.60 | +0.80 | 26.2% | 250 | 26.2% | -0.21 | 3.45 | 2.70 | 4.20 | — |
| — | 22.80 | 25.90 | 24.35 | +0.75 | 25.6% | 255 | 25.6% | -0.26 | 5.20 | 3.60 | 6.80 | — |
| — | 19.10 | 22.30 | 20.70 | +0.70 | 25.1% | 260 | 25.1% | -0.31 | 6.70 | 5.10 | 8.30 | — |
| — | 15.90 | 19.00 | 17.45 | +0.64 | 24.6% | 265 | 24.6% | -0.37 | 7.90 | 6.90 | 8.90 | — |
| — | 12.80 | 15.40 | 14.10 | +0.58 | 24.3% | 270 | 24.3% | -0.44 | 9.95 | 8.90 | 11.00 | — |
| — | 10.60 | 12.10 | 11.35 | +0.51 | 24.0% | 275 | 24.0% | -0.50 | 12.25 | 11.10 | 13.40 | — |
| — | 7.80 | 10.60 | 9.20 | +0.45 | 23.8% | 280 | 23.8% | -0.57 | 15.65 | 13.80 | 17.50 | — |
| — | 6.50 | 8.00 | 7.25 | +0.38 | 23.7% | 285 | 23.7% | -0.63 | 18.80 | 17.00 | 20.60 | — |
| — | 4.30 | 6.30 | 5.30 | +0.32 | 23.6% | 290 | 23.6% | -0.69 | 22.15 | 20.40 | 23.90 | — |
| — | 3.50 | 6.40 | 4.95 | +0.26 | 23.6% | 295 | 23.6% | -0.75 | 25.90 | 24.20 | 27.60 | — |
| — | 2.90 | 4.50 | 3.70 | +0.22 | 23.6% | 300 | 23.6% | -0.80 | 29.90 | 28.20 | 31.60 | — |
| — | 1.95 | 3.60 | 2.77 | +0.18 | 23.7% | 305 | 23.7% | -0.84 | 34.15 | 32.40 | 35.90 | — |
| — | 1.85 | 2.95 | 2.40 | +0.14 | 23.9% | 310 | 23.9% | -0.88 | 38.60 | 36.90 | 40.30 | — |
| — | 1.00 | 1.90 | 1.45 | +0.11 | 24.1% | 315 | 24.1% | -0.91 | 43.20 | 41.40 | 45.00 | — |
| — | 0.05 | 2.85 | 1.45 | +0.07 | 24.7% | 325 | 24.7% | -0.97 | 53.00 | 51.10 | 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.