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 | |
| — | 92.20 | 95.35 | 93.78 | +0.89 | 60.0% | 185 | 60.0% | -0.11 | 6.28 | 5.75 | 6.80 | — |
| — | 87.85 | 92.00 | 89.92 | +0.88 | 59.7% | 190 | 59.7% | -0.12 | 7.03 | 6.55 | 7.50 | — |
| — | 84.15 | 88.60 | 86.38 | +0.87 | 59.4% | 195 | 59.4% | -0.13 | 7.70 | 6.55 | 8.85 | — |
| — | 81.10 | 84.45 | 82.78 | +0.85 | 59.1% | 200 | 59.1% | -0.15 | 8.90 | 8.50 | 9.30 | — |
| — | 73.35 | 75.50 | 74.42 | +0.82 | 58.7% | 210 | 58.7% | -0.18 | 11.53 | 10.85 | 12.20 | — |
| — | 66.45 | 69.45 | 67.95 | +0.79 | 58.3% | 220 | 58.3% | -0.22 | 13.93 | 12.50 | 15.35 | — |
| — | 60.00 | 63.30 | 61.65 | +0.75 | 58.0% | 230 | 58.0% | -0.25 | 17.75 | 17.05 | 18.45 | — |
| — | 54.05 | 57.00 | 55.52 | +0.71 | 57.9% | 240 | 57.9% | -0.29 | 21.70 | 20.60 | 22.80 | — |
| — | 48.60 | 51.60 | 50.10 | +0.67 | 57.8% | 250 | 57.8% | -0.33 | 26.32 | 25.35 | 27.30 | — |
| — | 43.50 | 46.45 | 44.98 | +0.63 | 57.8% | 260 | 57.8% | -0.37 | 30.50 | 28.95 | 32.05 | — |
| — | 38.45 | 41.45 | 39.95 | +0.59 | 57.8% | 270 | 57.8% | -0.42 | 36.30 | 35.25 | 37.35 | — |
| — | 34.30 | 37.05 | 35.67 | +0.55 | 57.9% | 280 | 57.9% | -0.46 | 41.48 | 39.75 | 43.20 | — |
| — | 30.75 | 33.25 | 32.00 | +0.51 | 58.1% | 290 | 58.1% | -0.50 | 48.05 | 46.65 | 49.45 | — |
| — | 27.30 | 30.15 | 28.73 | +0.47 | 58.2% | 300 | 58.2% | -0.54 | 54.12 | 52.05 | 56.20 | — |
| — | 22.60 | 26.60 | 24.60 | +0.44 | 58.3% | 310 | 58.3% | -0.57 | 61.80 | 60.10 | 63.50 | — |
| — | 21.55 | 24.85 | 23.20 | +0.41 | 58.5% | 320 | 58.5% | -0.61 | 68.47 | 66.00 | 70.95 | — |
| — | 18.10 | 21.35 | 19.73 | +0.37 | 58.6% | 330 | 58.6% | -0.64 | 75.58 | 73.20 | 77.95 | — |
| — | 16.95 | 20.20 | 18.57 | +0.34 | 58.6% | 340 | 58.6% | -0.67 | 83.60 | 81.20 | 86.00 | — |
| — | 15.20 | 17.10 | 16.15 | +0.31 | 58.7% | 350 | 58.7% | -0.70 | 91.53 | 89.55 | 93.50 | — |
| — | 13.35 | 15.65 | 14.50 | +0.29 | 58.6% | 360 | 58.6% | -0.73 | 100.15 | 97.45 | 102.85 | — |
| — | 11.75 | 14.05 | 12.90 | +0.26 | 58.5% | 370 | 58.5% | -0.76 | 109.03 | 107.10 | 110.95 | — |
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.