Spot 270.82
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 58.90 | 53.90 | — | — | 220 | 62.5% | -0.00 | — | — | 0.15 | — |
| — | 44.70 | 53.90 | 49.30 | +1.00 | 61.3% | 225 | 61.3% | -0.00 | — | — | 0.45 | — |
| — | 36.70 | 45.90 | 41.30 | +1.00 | 60.3% | 230 | 60.3% | -0.00 | — | — | 0.10 | — |
| — | 32.60 | 42.60 | 37.60 | +0.99 | 59.4% | 235 | 59.4% | -0.01 | — | — | 0.30 | — |
| — | 26.50 | 35.70 | 31.10 | +0.98 | 58.5% | 240 | 58.5% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 24.80 | 33.20 | 29.00 | +0.97 | 58.1% | 242.5 | 58.1% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 22.40 | 30.80 | 26.60 | +0.96 | 57.7% | 245 | 57.7% | -0.05 | 0.28 | 0.10 | 0.45 | — |
| — | 20.00 | 28.10 | 24.05 | +0.94 | 57.3% | 247.5 | 57.3% | -0.06 | 0.42 | 0.20 | 0.65 | — |
| — | 18.60 | 24.10 | 21.35 | +0.92 | 57.0% | 250 | 57.0% | -0.08 | 0.57 | 0.50 | 0.65 | — |
| — | 15.50 | 23.50 | 19.50 | +0.89 | 56.8% | 252.5 | 56.8% | -0.11 | 0.88 | 0.70 | 1.05 | — |
| — | 16.20 | 21.60 | 18.90 | +0.85 | 56.7% | 255 | 56.7% | -0.15 | 1.18 | 1.10 | 1.25 | — |
| — | 14.60 | 19.50 | 17.05 | +0.81 | 56.7% | 257.5 | 56.7% | -0.19 | 1.62 | 1.35 | 1.90 | — |
| — | 12.70 | 13.90 | 13.30 | +0.76 | 56.7% | 260 | 56.7% | -0.24 | 2.17 | 2.00 | 2.35 | — |
| — | 10.90 | 12.10 | 11.50 | +0.71 | 56.8% | 262.5 | 56.8% | -0.29 | 2.85 | 2.60 | 3.10 | — |
| — | 9.30 | 10.30 | 9.80 | +0.65 | 57.0% | 265 | 57.0% | -0.35 | 3.55 | 3.20 | 3.90 | — |
| — | 7.80 | 8.90 | 8.35 | +0.59 | 57.2% | 267.5 | 57.2% | -0.41 | 4.60 | 4.20 | 5.00 | — |
| — | 6.60 | 7.20 | 6.90 | +0.53 | 57.5% | 270 | 57.5% | -0.47 | 5.75 | 5.40 | 6.10 | — |
| — | 5.40 | 6.00 | 5.70 | +0.47 | 57.8% | 272.5 | 57.8% | -0.53 | 7.10 | 6.70 | 7.50 | — |
| — | 4.50 | 4.90 | 4.70 | +0.41 | 58.2% | 275 | 58.2% | -0.59 | 8.55 | 8.00 | 9.10 | — |
| — | 3.50 | 4.30 | 3.90 | +0.36 | 58.6% | 277.5 | 58.6% | -0.64 | 10.20 | 9.60 | 10.80 | — |
| — | 2.90 | 3.30 | 3.10 | +0.31 | 59.0% | 280 | 59.0% | -0.69 | 12.00 | 11.40 | 12.60 | — |
| — | 2.30 | 2.80 | 2.55 | +0.26 | 59.5% | 282.5 | 59.5% | -0.74 | 13.90 | 13.30 | 14.50 | — |
| — | 1.85 | 2.30 | 2.08 | +0.22 | 60.0% | 285 | 60.0% | -0.79 | 15.90 | 15.30 | 16.50 | — |
| — | 1.50 | 1.80 | 1.65 | +0.18 | 60.4% | 287.5 | 60.4% | -0.82 | 18.20 | 17.50 | 18.90 | — |
| — | 1.15 | 1.45 | 1.30 | +0.15 | 60.9% | 290 | 60.9% | -0.85 | 18.70 | 16.50 | 20.90 | — |
| — | 0.80 | 1.10 | 0.95 | +0.12 | 61.4% | 292.5 | 61.4% | -0.88 | 21.80 | 18.20 | 25.40 | — |
| — | 0.65 | 1.05 | 0.85 | +0.10 | 61.9% | 295 | 61.9% | -0.90 | 23.05 | 20.60 | 25.50 | — |
| — | 0.45 | 0.75 | 0.60 | +0.08 | 62.3% | 297.5 | 62.3% | -0.92 | 26.95 | 22.80 | 31.10 | — |
| — | 0.45 | 0.55 | 0.50 | +0.06 | 62.9% | 300 | 62.9% | -0.94 | 29.10 | 26.70 | 31.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.05 | 63.5% | 302.5 | 63.5% | -0.95 | 31.75 | 27.10 | 36.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 64.3% | 305 | 64.3% | -0.96 | 34.30 | 29.80 | 38.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 65.2% | 307.5 | 65.2% | -0.97 | 36.20 | 32.30 | 40.10 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 66.3% | 310 | 66.3% | -0.98 | 39.10 | 37.40 | 40.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 67.6% | 312.5 | 67.6% | -0.98 | 40.50 | 36.80 | 44.20 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 69.0% | 315 | 69.0% | -0.98 | 43.85 | 39.70 | 48.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 70.4% | 317.5 | 70.4% | -0.99 | 45.40 | 40.40 | 50.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 71.8% | 320 | 71.8% | -0.99 | 51.00 | 48.70 | 53.30 | — |
| — | — | 0.85 | — | +0.01 | 73.2% | 322.5 | 73.2% | -0.99 | 53.80 | 51.20 | 56.40 | — |
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.