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 | |
| — | 49.90 | 59.60 | 54.75 | +0.98 | 59.0% | 220 | 59.0% | -0.02 | — | — | 4.40 | — |
| — | 44.70 | 54.40 | 49.55 | +0.97 | 57.7% | 225 | 57.7% | -0.03 | 0.47 | 0.05 | 0.90 | — |
| — | 38.10 | 48.10 | 43.10 | +0.96 | 56.5% | 230 | 56.5% | -0.04 | 0.45 | 0.25 | 0.65 | — |
| — | 32.60 | 42.60 | 37.60 | +0.94 | 55.6% | 235 | 55.6% | -0.06 | 0.68 | 0.45 | 0.90 | — |
| — | 28.00 | 37.50 | 32.75 | +0.91 | 54.7% | 240 | 54.7% | -0.09 | 1.02 | 0.85 | 1.20 | — |
| — | 26.10 | 34.30 | 30.20 | +0.89 | 54.4% | 242.5 | 54.4% | -0.11 | 1.20 | 0.95 | 1.45 | — |
| — | 27.00 | 31.90 | 29.45 | +0.87 | 54.1% | 245 | 54.1% | -0.13 | 1.90 | 1.35 | 2.45 | — |
| — | 21.80 | 29.80 | 25.80 | +0.85 | 53.8% | 247.5 | 53.8% | -0.15 | 2.17 | 1.85 | 2.50 | — |
| — | 22.30 | 25.60 | 23.95 | +0.82 | 53.6% | 250 | 53.6% | -0.18 | 2.40 | 2.20 | 2.60 | — |
| — | 17.90 | 25.80 | 21.85 | +0.79 | 53.4% | 252.5 | 53.4% | -0.21 | 2.98 | 1.65 | 4.30 | — |
| — | 15.90 | 24.20 | 20.05 | +0.76 | 53.2% | 255 | 53.2% | -0.24 | 2.92 | 2.05 | 3.80 | — |
| — | 14.10 | 22.30 | 18.20 | +0.73 | 53.1% | 257.5 | 53.1% | -0.27 | 4.25 | 2.50 | 6.00 | — |
| — | 12.30 | 20.60 | 16.45 | +0.69 | 53.0% | 260 | 53.0% | -0.31 | 5.00 | 4.60 | 5.40 | — |
| — | 14.20 | 18.90 | 16.55 | +0.65 | 52.9% | 262.5 | 52.9% | -0.35 | 6.75 | 5.50 | 8.00 | — |
| — | 10.10 | 17.10 | 13.60 | +0.61 | 52.9% | 265 | 52.9% | -0.39 | 6.95 | 6.40 | 7.50 | — |
| — | 8.80 | 15.60 | 12.20 | +0.57 | 52.9% | 267.5 | 52.9% | -0.43 | 6.85 | 5.30 | 8.40 | — |
| — | 7.70 | 14.00 | 10.85 | +0.53 | 52.9% | 270 | 52.9% | -0.47 | 8.30 | 6.90 | 9.70 | — |
| — | 8.90 | 9.60 | 9.25 | +0.49 | 53.0% | 272.5 | 53.0% | -0.51 | 10.60 | 9.90 | 11.30 | — |
| — | 7.90 | 10.80 | 9.35 | +0.45 | 53.1% | 275 | 53.1% | -0.55 | 11.90 | 11.30 | 12.50 | — |
| — | 4.80 | 9.50 | 7.15 | +0.42 | 53.2% | 277.5 | 53.2% | -0.59 | 13.15 | 9.80 | 16.50 | — |
| — | 6.00 | 8.10 | 7.05 | +0.38 | 53.3% | 280 | 53.3% | -0.62 | 14.90 | 14.40 | 15.40 | — |
| — | 5.20 | 7.60 | 6.40 | +0.34 | 53.4% | 282.5 | 53.4% | -0.66 | 16.65 | 13.10 | 20.20 | — |
| — | 4.40 | 6.60 | 5.50 | +0.31 | 53.6% | 285 | 53.6% | -0.69 | 18.75 | 15.10 | 22.40 | — |
| — | 2.65 | 4.70 | 3.67 | +0.28 | 53.8% | 287.5 | 53.8% | -0.72 | 20.35 | 16.30 | 24.40 | — |
| — | 3.30 | 4.10 | 3.70 | +0.25 | 54.0% | 290 | 54.0% | -0.75 | 22.25 | 19.10 | 25.40 | — |
| — | 2.85 | 4.50 | 3.67 | +0.22 | 54.2% | 292.5 | 54.2% | -0.78 | 24.90 | 21.50 | 28.30 | — |
| — | 1.50 | 3.90 | 2.70 | +0.20 | 54.4% | 295 | 54.4% | -0.80 | 26.20 | 22.10 | 30.30 | — |
| — | 2.25 | 2.65 | 2.45 | +0.17 | 54.6% | 297.5 | 54.6% | -0.83 | 28.10 | 24.20 | 32.00 | — |
| — | 1.90 | 2.35 | 2.12 | +0.16 | 54.8% | 300 | 54.8% | -0.85 | 28.65 | 25.30 | 32.00 | — |
| — | 1.00 | 2.90 | 1.95 | +0.14 | 55.1% | 302.5 | 55.1% | -0.87 | 30.20 | 25.20 | 35.20 | — |
| — | 1.30 | 2.20 | 1.75 | +0.12 | 55.3% | 305 | 55.3% | -0.89 | 34.45 | 29.70 | 39.20 | — |
| — | — | 3.30 | — | +0.10 | 55.6% | 307.5 | 55.6% | -0.90 | 36.80 | 32.90 | 40.70 | — |
| — | 0.90 | 1.20 | 1.05 | +0.09 | 55.8% | 310 | 55.8% | -0.92 | 39.30 | 37.00 | 41.60 | — |
| — | 0.75 | 1.80 | 1.27 | +0.08 | 56.1% | 312.5 | 56.1% | -0.93 | 41.45 | 36.70 | 46.20 | — |
| — | 0.75 | 1.05 | 0.90 | +0.07 | 56.3% | 315 | 56.3% | -0.94 | 44.65 | 39.80 | 49.50 | — |
| — | — | 0.70 | — | +0.05 | 56.8% | 320 | 56.8% | -0.96 | 49.80 | 45.70 | 53.90 | — |
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.