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 | |
| — | 54.60 | 58.80 | 56.70 | +0.91 | 28.9% | 220 | 28.9% | -0.09 | — | — | 4.10 | — |
| — | 50.00 | 54.30 | 52.15 | +0.89 | 28.3% | 225 | 28.3% | -0.11 | 2.40 | 0.30 | 4.50 | — |
| — | 45.90 | 50.00 | 47.95 | +0.87 | 27.8% | 230 | 27.8% | -0.13 | 2.92 | 0.95 | 4.90 | — |
| — | 41.70 | 45.80 | 43.75 | +0.85 | 27.3% | 235 | 27.3% | -0.16 | 3.73 | 1.75 | 5.70 | — |
| — | 37.70 | 41.80 | 39.75 | +0.82 | 26.9% | 240 | 26.9% | -0.18 | 4.53 | 2.45 | 6.60 | — |
| — | 33.70 | 37.90 | 35.80 | +0.79 | 26.5% | 245 | 26.5% | -0.22 | 5.60 | 3.60 | 7.60 | — |
| — | 30.00 | 34.30 | 32.15 | +0.75 | 26.2% | 250 | 26.2% | -0.25 | 6.85 | 4.90 | 8.80 | — |
| — | 26.50 | 29.30 | 27.90 | +0.72 | 25.9% | 255 | 25.9% | -0.29 | 8.70 | 7.10 | 10.30 | — |
| — | 23.50 | 27.00 | 25.25 | +0.67 | 25.6% | 260 | 25.6% | -0.34 | 10.30 | 8.60 | 12.00 | — |
| — | 20.00 | 23.30 | 21.65 | +0.63 | 25.3% | 265 | 25.3% | -0.38 | 12.05 | 10.30 | 13.80 | — |
| — | 17.10 | 21.40 | 19.25 | +0.58 | 25.1% | 270 | 25.1% | -0.43 | 13.90 | 11.90 | 15.90 | — |
| — | 14.60 | 17.50 | 16.05 | +0.54 | 24.9% | 275 | 24.9% | -0.48 | 16.30 | 14.30 | 18.30 | — |
| — | 12.10 | 15.10 | 13.60 | +0.49 | 24.7% | 280 | 24.7% | -0.53 | 19.20 | 17.30 | 21.10 | — |
| — | 10.10 | 13.50 | 11.80 | +0.44 | 24.6% | 285 | 24.6% | -0.58 | 22.15 | 20.40 | 23.90 | — |
| — | 8.30 | 12.00 | 10.15 | +0.40 | 24.4% | 290 | 24.4% | -0.63 | 25.50 | 23.90 | 27.10 | — |
| — | 7.70 | 9.30 | 8.50 | +0.36 | 24.3% | 295 | 24.3% | -0.67 | 28.90 | 27.30 | 30.50 | — |
| — | 5.50 | 8.50 | 7.00 | +0.31 | 24.3% | 300 | 24.3% | -0.72 | 32.50 | 31.00 | 34.00 | — |
| — | — | — | — | +0.28 | 24.0% | 305 | 24.1% | -0.76 | 36.20 | 34.50 | 37.90 | — |
| 41 | 3.80 | 6.40 | 5.10 | +0.24 | 23.6% | 310 | 23.4% | -0.79 | 40.05 | 38.10 | 42.00 | 1 |
| 65 | 2.35 | 5.80 | 4.08 | +0.21 | 23.3% | 315 | 23.1% | -0.83 | 44.20 | 42.70 | 45.70 | 0 |
| 48 | 0.75 | 4.00 | 2.38 | +0.15 | 22.4% | 325 | 24.2% | -0.89 | 53.45 | 51.70 | 55.20 | 0 |
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.