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 | |
| — | 89.30 | 98.60 | 93.95 | +0.91 | 65.9% | 185 | 65.9% | -0.09 | 4.00 | 3.10 | 4.90 | — |
| — | 84.50 | 91.90 | 88.20 | +0.90 | 65.5% | 190 | 65.5% | -0.10 | 5.15 | 4.80 | 5.50 | — |
| — | 81.60 | 90.30 | 85.95 | +0.88 | 65.2% | 195 | 65.2% | -0.12 | 6.65 | 5.30 | 8.00 | — |
| — | 76.40 | 86.20 | 81.30 | +0.87 | 64.9% | 200 | 64.9% | -0.13 | 6.95 | 6.60 | 7.30 | — |
| — | 69.90 | 79.90 | 74.90 | +0.84 | 64.3% | 210 | 64.3% | -0.17 | 9.35 | 7.30 | 11.40 | — |
| — | 64.50 | 71.00 | 67.75 | +0.80 | 63.8% | 220 | 63.8% | -0.20 | 12.80 | 10.00 | 15.60 | — |
| — | 55.70 | 64.60 | 60.15 | +0.76 | 63.4% | 230 | 63.4% | -0.24 | 15.50 | 13.00 | 18.00 | — |
| — | 49.20 | 58.20 | 53.70 | +0.72 | 63.1% | 240 | 63.1% | -0.29 | 18.30 | 17.10 | 19.50 | — |
| — | 44.00 | 53.60 | 48.80 | +0.67 | 62.9% | 250 | 62.9% | -0.33 | 22.20 | 21.10 | 23.30 | — |
| — | 37.40 | 47.10 | 42.25 | +0.63 | 62.7% | 260 | 62.7% | -0.38 | 27.20 | 25.60 | 28.80 | — |
| — | 36.00 | 38.90 | 37.45 | +0.58 | 62.6% | 270 | 62.6% | -0.42 | 31.95 | 30.70 | 33.20 | — |
| — | 31.50 | 33.80 | 32.65 | +0.54 | 62.6% | 280 | 62.6% | -0.47 | 37.85 | 36.60 | 39.10 | — |
| — | 24.70 | 32.30 | 28.50 | +0.49 | 62.7% | 290 | 62.7% | -0.51 | 43.20 | 41.30 | 45.10 | — |
| — | 24.20 | 26.80 | 25.50 | +0.45 | 62.8% | 300 | 62.8% | -0.56 | 50.75 | 49.10 | 52.40 | — |
| — | 17.90 | 23.80 | 20.85 | +0.41 | 63.0% | 310 | 63.0% | -0.60 | 56.80 | 55.40 | 58.20 | — |
| — | 18.30 | 20.70 | 19.50 | +0.37 | 63.1% | 320 | 63.1% | -0.64 | 63.85 | 62.20 | 65.50 | — |
| — | 16.30 | 17.20 | 16.75 | +0.34 | 63.3% | 330 | 63.3% | -0.67 | 73.55 | 69.80 | 77.30 | — |
| — | 13.90 | 15.70 | 14.80 | +0.31 | 63.5% | 340 | 63.5% | -0.71 | 79.40 | 74.90 | 83.90 | — |
| — | 12.50 | 13.80 | 13.15 | +0.28 | 63.8% | 350 | 63.8% | -0.74 | 89.35 | 86.10 | 92.60 | — |
| — | 9.80 | 12.60 | 11.20 | +0.25 | 64.0% | 360 | 64.0% | -0.76 | 96.10 | 91.50 | 100.70 | — |
| — | 9.50 | 10.00 | 9.75 | +0.22 | 64.3% | 370 | 64.3% | -0.79 | 107.50 | 105.00 | 110.00 | — |
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.