Spot 270.01
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.60 | 54.90 | 52.25 | +0.99 | 67.6% | 217.5 | 67.6% | -0.01 | — | — | 0.17 | — |
| — | 49.10 | 50.85 | 49.98 | +0.99 | 65.6% | 220 | 65.6% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 45.05 | 50.20 | 47.62 | — | — | 222.5 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 42.60 | 45.90 | 44.25 | — | — | 225 | 61.4% | -0.01 | 0.14 | 0.08 | 0.21 | — |
| — | 38.70 | 45.90 | 42.30 | +0.98 | 59.4% | 227.5 | — | — | 0.24 | 0.08 | 0.40 | — |
| — | 38.50 | 40.85 | 39.67 | +0.98 | 57.6% | 230 | 57.6% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 35.20 | 38.90 | 37.05 | +0.98 | 56.0% | 232.5 | 56.0% | -0.02 | 0.17 | 0.04 | 0.30 | — |
| — | 34.05 | 36.50 | 35.27 | +0.97 | 54.5% | 235 | 54.5% | -0.03 | 0.22 | 0.19 | 0.25 | — |
| — | 29.75 | 34.35 | 32.05 | +0.96 | 53.2% | 237.5 | 53.2% | -0.04 | 0.26 | 0.21 | 0.30 | — |
| — | 29.25 | 31.00 | 30.12 | +0.95 | 52.1% | 240 | 52.1% | -0.05 | 0.35 | 0.31 | 0.40 | — |
| — | 25.50 | 30.25 | 27.88 | +0.94 | 51.0% | 242.5 | 51.0% | -0.06 | 0.45 | 0.37 | 0.53 | — |
| — | 24.45 | 27.15 | 25.80 | +0.93 | 50.0% | 245 | 50.0% | -0.07 | 0.60 | 0.57 | 0.63 | — |
| — | 21.75 | 25.65 | 23.70 | +0.91 | 49.1% | 247.5 | 49.1% | -0.09 | 0.80 | 0.74 | 0.85 | — |
| — | 19.85 | 22.15 | 21.00 | +0.88 | 48.3% | 250 | 48.3% | -0.12 | 1.03 | 0.98 | 1.08 | — |
| — | 17.65 | 19.30 | 18.48 | +0.86 | 47.7% | 252.5 | 47.7% | -0.15 | 1.44 | 1.28 | 1.59 | — |
| — | 16.30 | 17.45 | 16.88 | +0.82 | 47.1% | 255 | 47.1% | -0.18 | 1.76 | 1.70 | 1.83 | — |
| — | 14.10 | 15.20 | 14.65 | +0.78 | 46.6% | 257.5 | 46.6% | -0.22 | 2.37 | 2.19 | 2.55 | — |
| — | 12.70 | 13.20 | 12.95 | +0.74 | 46.3% | 260 | 46.3% | -0.26 | 2.92 | 2.80 | 3.05 | — |
| — | 10.45 | 12.90 | 11.68 | +0.69 | 46.0% | 262.5 | 46.0% | -0.31 | 3.62 | 3.50 | 3.75 | — |
| — | 9.30 | 9.95 | 9.62 | +0.63 | 45.8% | 265 | 45.8% | -0.37 | 4.70 | 4.35 | 5.05 | — |
| — | 7.40 | 8.50 | 7.95 | +0.58 | 45.7% | 267.5 | 45.7% | -0.42 | 5.90 | 5.15 | 6.65 | — |
| — | 6.75 | 7.10 | 6.92 | +0.52 | 45.6% | 270 | 45.6% | -0.48 | 7.10 | 6.60 | 7.60 | — |
| — | 5.60 | 5.95 | 5.78 | +0.46 | 45.6% | 272.5 | 45.6% | -0.54 | 7.55 | 6.80 | 8.30 | — |
| — | 4.60 | 4.90 | 4.75 | +0.40 | 45.6% | 275 | 45.6% | -0.60 | 10.30 | 9.25 | 11.35 | — |
| — | 3.75 | 4.05 | 3.90 | +0.35 | 45.6% | 277.5 | 45.6% | -0.65 | 11.47 | 10.70 | 12.25 | — |
| — | 3.00 | 3.25 | 3.12 | +0.30 | 45.7% | 280 | 45.7% | -0.70 | 13.57 | 12.30 | 14.85 | — |
| — | 2.42 | 2.63 | 2.52 | +0.25 | 45.7% | 282.5 | 45.7% | -0.75 | 15.50 | 14.05 | 16.95 | — |
| — | 1.91 | 2.05 | 1.98 | +0.21 | 45.8% | 285 | 45.8% | -0.79 | 17.20 | 16.35 | 18.05 | — |
| — | 1.51 | 1.64 | 1.57 | +0.18 | 46.0% | 287.5 | 46.0% | -0.83 | 19.85 | 18.55 | 21.15 | — |
| — | 1.19 | 1.29 | 1.24 | +0.14 | 46.2% | 290 | 46.2% | -0.86 | 21.52 | 20.45 | 22.60 | — |
| — | 0.89 | 1.02 | 0.95 | +0.12 | 46.4% | 292.5 | 46.4% | -0.89 | 23.82 | 21.20 | 26.45 | — |
| — | 0.60 | 0.80 | 0.70 | +0.09 | 46.7% | 295 | 46.7% | -0.91 | 26.00 | 24.80 | 27.20 | — |
| — | 0.54 | 0.60 | 0.57 | +0.08 | 47.1% | 297.5 | 47.1% | -0.93 | 29.00 | 25.95 | 32.05 | — |
| — | 0.41 | 0.47 | 0.44 | +0.06 | 47.4% | 300 | 47.4% | -0.95 | 30.85 | 29.75 | 31.95 | — |
| — | 0.01 | 0.75 | 0.38 | +0.05 | 47.8% | 302.5 | 47.8% | -0.96 | 33.23 | 29.60 | 36.85 | — |
| — | 0.16 | 0.37 | 0.27 | +0.04 | 48.2% | 305 | 48.2% | -0.97 | 35.73 | 33.05 | 38.40 | — |
| — | 0.06 | 0.27 | 0.17 | +0.03 | 48.7% | 307.5 | 48.7% | -0.98 | 38.17 | 35.50 | 40.85 | — |
| — | 0.15 | 0.24 | 0.20 | +0.02 | 49.2% | 310 | 49.2% | -0.98 | 40.45 | 37.95 | 42.95 | — |
| — | — | 0.22 | — | +0.02 | 49.7% | 312.5 | 49.7% | -0.99 | 43.12 | 40.45 | 45.80 | — |
| — | — | 0.34 | — | +0.01 | 50.3% | 315 | 50.3% | -0.99 | 45.12 | 43.80 | 46.45 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 51.7% | 320 | 51.7% | -1.00 | 51.27 | 49.20 | 53.35 | — |
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.