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 | |
| — | 53.70 | 62.10 | 57.90 | +0.86 | 75.1% | 220 | 75.1% | -0.14 | 3.98 | 2.85 | 5.10 | — |
| — | 50.70 | 58.10 | 54.40 | +0.83 | 74.9% | 225 | 74.9% | -0.17 | 4.72 | 2.45 | 7.00 | — |
| — | 47.00 | 54.30 | 50.65 | +0.81 | 74.7% | 230 | 74.7% | -0.19 | 7.10 | 4.10 | 10.10 | — |
| — | 42.50 | 50.70 | 46.60 | +0.78 | 74.5% | 235 | 74.5% | -0.22 | 8.55 | 5.20 | 11.90 | — |
| — | 37.80 | 47.20 | 42.50 | +0.75 | 74.4% | 240 | 74.4% | -0.25 | 10.15 | 6.20 | 14.10 | — |
| — | 35.20 | 43.90 | 39.55 | +0.72 | 74.2% | 245 | 74.2% | -0.28 | 10.30 | 7.40 | 13.20 | — |
| — | 32.40 | 41.20 | 36.80 | +0.69 | 74.0% | 250 | 74.0% | -0.31 | 13.60 | 10.00 | 17.20 | — |
| — | 28.60 | 37.70 | 33.15 | +0.66 | 73.9% | 255 | 73.9% | -0.35 | 16.60 | 13.70 | 19.50 | — |
| — | 29.20 | 33.00 | 31.10 | +0.62 | 73.8% | 260 | 73.8% | -0.38 | 18.05 | 15.30 | 20.80 | — |
| — | 23.00 | 31.10 | 27.05 | +0.59 | 73.6% | 265 | 73.6% | -0.41 | 20.90 | 17.80 | 24.00 | — |
| — | 20.50 | 26.30 | 23.40 | +0.56 | 73.5% | 270 | 73.5% | -0.45 | 22.90 | 20.20 | 25.60 | — |
| — | 18.20 | 26.40 | 22.30 | +0.52 | 73.4% | 275 | 73.4% | -0.48 | 26.40 | 23.60 | 29.20 | — |
| — | 16.10 | 24.30 | 20.20 | +0.49 | 73.4% | 280 | 73.4% | -0.51 | 28.35 | 26.10 | 30.60 | — |
| — | 14.80 | 22.30 | 18.55 | +0.46 | 73.4% | 285 | 73.4% | -0.55 | 30.20 | 25.90 | 34.50 | — |
| — | 12.40 | 18.10 | 15.25 | +0.42 | 73.4% | 290 | 73.4% | -0.58 | 34.90 | 32.30 | 37.50 | — |
| — | 11.00 | 19.00 | 15.00 | +0.39 | 73.5% | 295 | 73.5% | -0.61 | 37.60 | 32.70 | 42.50 | — |
| — | 9.80 | 17.50 | 13.65 | +0.37 | 73.6% | 300 | 73.6% | -0.64 | 40.95 | 37.60 | 44.30 | — |
| — | 9.00 | 16.10 | 12.55 | +0.34 | 73.7% | 305 | 73.7% | -0.67 | 44.05 | 39.70 | 48.40 | — |
| — | 6.60 | 14.00 | 10.30 | +0.31 | 73.8% | 310 | — | — | 48.20 | 43.50 | 52.90 | — |
| — | 5.50 | 13.80 | 9.65 | +0.29 | 74.0% | 315 | 74.0% | -0.72 | 52.70 | 47.70 | 57.70 | — |
| — | 6.50 | 12.40 | 9.45 | +0.26 | 74.2% | 320 | 74.2% | -0.74 | 57.55 | 53.20 | 61.90 | — |
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.