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 | |
| — | 60.10 | 63.30 | 61.70 | +0.83 | 60.3% | 217.5 | 60.3% | -0.17 | 7.80 | 7.40 | 8.20 | — |
| — | 53.05 | 57.05 | 55.05 | +0.79 | 59.8% | 227.5 | 59.8% | -0.21 | 10.40 | 9.75 | 11.05 | — |
| — | 47.80 | 51.10 | 49.45 | +0.75 | 59.5% | 235 | 59.5% | -0.25 | 12.53 | 12.05 | 13.00 | — |
| — | 41.95 | 45.00 | 43.48 | +0.70 | 59.3% | 245 | 59.3% | -0.30 | 16.25 | 15.85 | 16.65 | — |
| — | 39.00 | 41.90 | 40.45 | +0.67 | 59.2% | 250 | 59.2% | -0.33 | 18.43 | 17.85 | 19.00 | — |
| — | 36.20 | 38.00 | 37.10 | +0.65 | 59.1% | 255 | 59.1% | -0.35 | 20.48 | 18.15 | 22.80 | — |
| — | 33.05 | 36.30 | 34.67 | +0.62 | 59.0% | 260 | 59.0% | -0.38 | 22.95 | 22.00 | 23.90 | — |
| — | 32.20 | 34.65 | 33.42 | +0.61 | 59.0% | 262.5 | 59.0% | -0.39 | 23.75 | 23.00 | 24.50 | — |
| — | 30.85 | 32.90 | 31.88 | +0.60 | 59.0% | 265 | 59.0% | -0.41 | 24.93 | 24.15 | 25.70 | — |
| — | 29.95 | 32.30 | 31.12 | +0.58 | 58.9% | 267.5 | 58.9% | -0.42 | 27.43 | 25.75 | 29.10 | — |
| — | 28.65 | 31.10 | 29.88 | +0.57 | 58.9% | 270 | 58.9% | -0.44 | 27.23 | 26.15 | 28.30 | — |
| — | 26.85 | 29.90 | 28.38 | +0.55 | 58.9% | 272.5 | 58.9% | -0.45 | 28.82 | 27.95 | 29.70 | — |
| — | 25.80 | 28.25 | 27.02 | +0.54 | 58.9% | 275 | 58.9% | -0.46 | 30.23 | 29.35 | 31.10 | — |
| — | 25.75 | 27.95 | 26.85 | +0.53 | 58.9% | 277.5 | 58.9% | -0.48 | 32.30 | 31.15 | 33.45 | — |
| — | 25.15 | 26.00 | 25.57 | +0.51 | 58.8% | 280 | 58.8% | -0.49 | 33.55 | 32.40 | 34.70 | — |
| — | 22.80 | 25.25 | 24.02 | +0.49 | 58.8% | 285 | 58.8% | -0.52 | 36.92 | 35.75 | 38.10 | — |
| — | 21.05 | 23.50 | 22.27 | +0.47 | 58.8% | 287.5 | 58.8% | -0.53 | 37.85 | 36.10 | 39.60 | — |
| — | 20.90 | 22.30 | 21.60 | +0.46 | 58.8% | 290 | 58.8% | -0.54 | 39.48 | 37.70 | 41.25 | — |
| — | 15.45 | 19.70 | 17.57 | +0.41 | 58.8% | 300 | 58.8% | -0.59 | 46.05 | 45.20 | 46.90 | — |
| — | 13.20 | 16.15 | 14.68 | +0.37 | 58.7% | 310 | 58.7% | -0.64 | 53.67 | 52.35 | 55.00 | — |
| — | 12.10 | 13.60 | 12.85 | +0.32 | 58.7% | 320 | 58.7% | -0.69 | 61.33 | 59.75 | 62.90 | — |
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.