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 | |
| — | 95.10 | 104.90 | 100.00 | +0.87 | 67.7% | 185 | 67.7% | -0.13 | 9.65 | 6.60 | 12.70 | — |
| — | 94.00 | 101.30 | 97.65 | +0.86 | 67.5% | 190 | 67.5% | -0.14 | 11.00 | 10.30 | 11.70 | — |
| — | 88.60 | 98.20 | 93.40 | +0.84 | 67.3% | 195 | 67.3% | -0.16 | 11.45 | 10.00 | 12.90 | — |
| — | 84.10 | 94.00 | 89.05 | +0.83 | 67.1% | 200 | 67.1% | -0.17 | 13.05 | 11.10 | 15.00 | — |
| — | 80.30 | 87.90 | 84.10 | +0.80 | 66.7% | 210 | 66.7% | -0.20 | 17.85 | 15.40 | 20.30 | — |
| — | 71.80 | 77.10 | 74.45 | +0.77 | 66.4% | 220 | 66.4% | -0.23 | 20.20 | 18.00 | 22.40 | — |
| — | 65.10 | 75.10 | 70.10 | +0.74 | 66.1% | 230 | 66.1% | -0.27 | 23.85 | 20.90 | 26.80 | — |
| — | 59.70 | 69.70 | 64.70 | +0.71 | 65.9% | 240 | 65.9% | -0.30 | 27.60 | 24.30 | 30.90 | — |
| — | 55.50 | 65.00 | 60.25 | +0.67 | 65.7% | 250 | 65.7% | -0.33 | 32.90 | 27.90 | 37.90 | — |
| — | 49.30 | 59.30 | 54.30 | +0.64 | 65.5% | 260 | 65.5% | -0.37 | 36.95 | 32.00 | 41.90 | — |
| — | 45.10 | 54.60 | 49.85 | +0.61 | 65.4% | 270 | 65.4% | -0.40 | 42.95 | 41.90 | 44.00 | — |
| — | 41.50 | 50.60 | 46.05 | +0.57 | 65.3% | 280 | 65.3% | -0.43 | 49.20 | 44.70 | 53.70 | — |
| — | 39.00 | 44.60 | 41.80 | +0.54 | 65.3% | 290 | 65.3% | -0.47 | 55.10 | 51.40 | 58.80 | — |
| — | 34.40 | 40.10 | 37.25 | +0.51 | 65.2% | 300 | 65.2% | -0.50 | 60.85 | 56.40 | 65.30 | — |
| — | 29.50 | 37.00 | 33.25 | +0.48 | 65.2% | 310 | 65.2% | -0.53 | 66.85 | 61.90 | 71.80 | — |
| — | 29.00 | 34.80 | 31.90 | +0.45 | 65.2% | 320 | 65.2% | -0.56 | 74.05 | 69.10 | 79.00 | — |
| — | 27.50 | 30.80 | 29.15 | +0.42 | 65.2% | 330 | 65.2% | -0.59 | 83.20 | 79.60 | 86.80 | — |
| — | 21.80 | 29.70 | 25.75 | +0.39 | 65.3% | 340 | 65.3% | -0.62 | 88.40 | 83.50 | 93.30 | — |
| — | 21.00 | 26.60 | 23.80 | +0.37 | 65.3% | 350 | 65.3% | -0.65 | 96.85 | 91.90 | 101.80 | — |
| — | 20.70 | 24.20 | 22.45 | +0.34 | 65.4% | 360 | 65.4% | -0.67 | 105.30 | 101.70 | 108.90 | — |
| — | 18.00 | 22.50 | 20.25 | +0.32 | 65.5% | 370 | — | — | 113.75 | 107.20 | 120.30 | — |
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.