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 | |
| — | 51.10 | 54.15 | 52.62 | +0.98 | 58.2% | 217.5 | 58.2% | -0.02 | 0.24 | 0.06 | 0.43 | — |
| — | 48.75 | 51.70 | 50.23 | +0.97 | 57.1% | 220 | 57.1% | -0.03 | 0.33 | 0.30 | 0.36 | — |
| — | 47.30 | 50.10 | 48.70 | +0.97 | 56.1% | 222.5 | 56.1% | -0.03 | 0.43 | 0.33 | 0.53 | — |
| — | 45.65 | 46.40 | 46.02 | +0.96 | 55.2% | 225 | 55.2% | -0.04 | 0.43 | 0.37 | 0.49 | — |
| — | 40.85 | 44.30 | 42.58 | +0.95 | 54.3% | 227.5 | 54.3% | -0.05 | 0.54 | 0.44 | 0.63 | — |
| — | 40.55 | 41.40 | 40.98 | +0.95 | 53.5% | 230 | — | — | 0.67 | 0.62 | 0.71 | — |
| — | 37.70 | 39.25 | 38.48 | +0.94 | 48.9% | 232.5 | 51.2% | -0.06 | 0.72 | 0.60 | 0.85 | — |
| — | 34.75 | 37.00 | 35.88 | +0.92 | 52.1% | 235 | 52.1% | -0.08 | 0.94 | 0.89 | 1.00 | — |
| — | 32.60 | 34.95 | 33.77 | +0.91 | 51.5% | 237.5 | — | — | 1.07 | 0.93 | 1.22 | — |
| — | 30.90 | 32.30 | 31.60 | +0.89 | 50.9% | 240 | 50.9% | -0.11 | 1.36 | 1.30 | 1.42 | — |
| — | 27.90 | 30.25 | 29.07 | +0.88 | 50.4% | 242.5 | 50.4% | -0.12 | 1.57 | 1.38 | 1.76 | — |
| — | 26.40 | 27.80 | 27.10 | +0.86 | 49.9% | 245 | 49.9% | -0.14 | 2.01 | 1.92 | 2.10 | — |
| — | 23.10 | 25.45 | 24.27 | +0.83 | 49.5% | 247.5 | 49.5% | -0.17 | 2.31 | 2.09 | 2.53 | — |
| — | 22.90 | 23.75 | 23.32 | +0.81 | 49.1% | 250 | 49.1% | -0.19 | 2.94 | 2.82 | 3.05 | — |
| — | 20.50 | 22.95 | 21.73 | +0.78 | 48.8% | 252.5 | 48.8% | -0.22 | 3.62 | 3.35 | 3.90 | — |
| — | 18.90 | 19.90 | 19.40 | +0.75 | 48.5% | 255 | 48.5% | -0.25 | 4.25 | 4.00 | 4.50 | — |
| — | 16.85 | 18.35 | 17.60 | +0.71 | 48.3% | 257.5 | 48.3% | -0.29 | 5.03 | 4.75 | 5.30 | — |
| — | 14.95 | 16.75 | 15.85 | +0.68 | 48.1% | 260 | 48.1% | -0.32 | 5.85 | 5.55 | 6.15 | — |
| — | 13.75 | 14.85 | 14.30 | +0.64 | 48.0% | 262.5 | 48.0% | -0.36 | 6.62 | 6.50 | 6.75 | — |
| — | 12.75 | 13.40 | 13.07 | +0.60 | 47.8% | 265 | 47.8% | -0.40 | 7.62 | 7.40 | 7.85 | — |
| — | 11.40 | 11.90 | 11.65 | +0.57 | 47.8% | 267.5 | 47.8% | -0.44 | 8.78 | 8.60 | 8.95 | — |
| — | 10.15 | 10.60 | 10.38 | +0.53 | 47.8% | 270 | 47.8% | -0.48 | 9.93 | 9.40 | 10.45 | — |
| — | 9.05 | 9.55 | 9.30 | +0.49 | 47.8% | 272.5 | 47.8% | -0.51 | 11.30 | 11.00 | 11.60 | — |
| — | 7.75 | 8.30 | 8.03 | +0.45 | 47.8% | 275 | 47.8% | -0.55 | 12.95 | 12.30 | 13.60 | — |
| — | 6.30 | 8.25 | 7.28 | +0.41 | 47.9% | 277.5 | 47.9% | -0.59 | 15.10 | 13.05 | 17.15 | — |
| — | 6.15 | 6.40 | 6.28 | +0.37 | 47.9% | 280 | 47.9% | -0.63 | 16.60 | 15.65 | 17.55 | — |
| — | 5.35 | 6.00 | 5.67 | +0.34 | 48.0% | 282.5 | 48.0% | -0.66 | 18.88 | 17.20 | 20.55 | — |
| — | 4.40 | 4.90 | 4.65 | +0.30 | 48.1% | 285 | 48.1% | -0.70 | 19.50 | 18.45 | 20.55 | — |
| — | 4.00 | 4.55 | 4.28 | +0.27 | 48.1% | 287.5 | 48.1% | -0.73 | 21.93 | 20.75 | 23.10 | — |
| — | 3.45 | 3.70 | 3.58 | +0.24 | 48.2% | 290 | 48.2% | -0.76 | 22.73 | 21.00 | 24.45 | — |
| — | 2.55 | 2.75 | 2.65 | +0.19 | 48.2% | 295 | 48.2% | -0.81 | 27.30 | 25.00 | 29.60 | — |
| — | 1.84 | 2.02 | 1.93 | +0.15 | 48.3% | 300 | 48.3% | -0.86 | 32.02 | 31.30 | 32.75 | — |
| — | 1.31 | 1.81 | 1.56 | +0.11 | 48.4% | 305 | 48.4% | -0.90 | 36.90 | 35.35 | 38.45 | — |
| — | 0.94 | 1.06 | 1.00 | +0.08 | 48.7% | 310 | 48.7% | -0.93 | 41.75 | 39.60 | 43.90 | — |
| 401 | 0.33 | 0.57 | 0.45 | +0.05 | 49.9% | 320 | 49.9% | -0.96 | 50.50 | 49.00 | 52.00 | — |
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.