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 | |
| — | 50.20 | 52.85 | 51.52 | +0.93 | 54.1% | 220 | 54.1% | -0.07 | 1.36 | 1.21 | 1.52 | — |
| — | 45.95 | 48.55 | 47.25 | +0.91 | 53.3% | 225 | 53.3% | -0.09 | 1.82 | 1.60 | 2.04 | — |
| — | 41.30 | 43.90 | 42.60 | +0.88 | 52.7% | 230 | 52.7% | -0.12 | 2.32 | 2.01 | 2.63 | 537 |
| 170 | 36.70 | 39.70 | 38.20 | +0.86 | 52.1% | 235 | 52.1% | -0.15 | 3.21 | 2.98 | 3.45 | 219 |
| — | 32.75 | 35.35 | 34.05 | +0.82 | 51.7% | 240 | 51.7% | -0.18 | 4.22 | 4.00 | 4.45 | 822 |
| — | 28.95 | 32.35 | 30.65 | +0.78 | 51.2% | 245 | 51.2% | -0.22 | 5.22 | 5.00 | 5.45 | 150 |
| 114 | 26.30 | 27.95 | 27.12 | +0.74 | 50.9% | 250 | 50.9% | -0.26 | 6.67 | 6.30 | 7.05 | — |
| — | 23.10 | 24.35 | 23.73 | +0.69 | 50.6% | 255 | 50.6% | -0.31 | 7.67 | 6.65 | 8.70 | — |
| — | 20.05 | 21.50 | 20.77 | +0.64 | 50.4% | 260 | 50.4% | -0.36 | 9.85 | 9.50 | 10.20 | — |
| — | 17.05 | 18.70 | 17.88 | +0.59 | 50.3% | 265 | 50.3% | -0.41 | 12.53 | 12.00 | 13.05 | — |
| — | 13.90 | 15.80 | 14.85 | +0.54 | 50.2% | 270 | 50.2% | -0.47 | 14.72 | 13.95 | 15.50 | — |
| — | 12.05 | 13.35 | 12.70 | +0.48 | 50.1% | 275 | 50.1% | -0.52 | 17.50 | 16.55 | 18.45 | — |
| — | 9.70 | 11.30 | 10.50 | +0.43 | 50.1% | 280 | 50.1% | -0.57 | 20.43 | 19.55 | 21.30 | — |
| — | 7.40 | 9.55 | 8.47 | +0.38 | 50.1% | 285 | 50.1% | -0.62 | 23.70 | 22.80 | 24.60 | — |
| — | 6.70 | 8.00 | 7.35 | +0.34 | 50.1% | 290 | 50.1% | -0.67 | 27.30 | 26.25 | 28.35 | — |
| — | 5.20 | 6.70 | 5.95 | +0.29 | 50.2% | 295 | 50.2% | -0.71 | 31.32 | 29.75 | 32.90 | — |
| — | 3.35 | 5.50 | 4.42 | +0.25 | 50.3% | 300 | 50.3% | -0.75 | 35.20 | 34.00 | 36.40 | — |
| — | 3.75 | 4.75 | 4.25 | +0.22 | 50.5% | 305 | 50.5% | -0.79 | 39.15 | 36.50 | 41.80 | — |
| — | 2.78 | 3.70 | 3.24 | +0.19 | 50.6% | 310 | 50.6% | -0.82 | 43.58 | 41.80 | 45.35 | — |
| — | 2.60 | 3.00 | 2.80 | +0.16 | 50.8% | 315 | 50.8% | -0.85 | 47.73 | 45.05 | 50.40 | — |
| — | 2.20 | 2.54 | 2.37 | +0.13 | 51.1% | 320 | 51.1% | -0.88 | 52.85 | 50.80 | 54.90 | — |
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.