Spot 270.43
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.01 | 27.38 | 27.20 | +0.90 | 29.1% | 245 | 29.1% | -0.09 | 1.03 | 1.01 | 1.06 | — |
| — | 22.36 | 22.75 | 22.55 | +0.87 | 27.0% | 250 | 27.0% | -0.13 | 1.38 | 1.35 | 1.40 | — |
| — | 20.59 | 20.92 | 20.75 | +0.85 | 26.2% | 252 | 26.2% | -0.15 | 1.55 | 1.52 | 1.58 | — |
| — | 18.81 | 19.13 | 18.97 | +0.83 | 25.5% | 254 | 25.5% | -0.17 | 1.75 | 1.72 | 1.79 | — |
| — | 17.06 | 17.38 | 17.22 | +0.81 | 24.7% | 256 | 24.7% | -0.19 | 2.00 | 1.97 | 2.04 | — |
| — | 16.23 | 16.52 | 16.38 | +0.80 | 24.4% | 257 | 24.4% | -0.20 | 2.14 | 2.10 | 2.18 | — |
| — | 15.40 | 15.64 | 15.52 | +0.78 | 24.0% | 258 | 24.0% | -0.22 | 2.29 | 2.25 | 2.33 | — |
| — | 14.56 | 14.80 | 14.68 | +0.77 | 23.6% | 259 | 23.6% | -0.23 | 2.46 | 2.41 | 2.50 | — |
| — | 13.71 | 13.96 | 13.84 | +0.76 | 23.3% | 260 | 23.3% | -0.24 | 2.63 | 2.59 | 2.67 | — |
| — | 12.94 | 13.17 | 13.05 | +0.74 | 22.9% | 261 | 22.9% | -0.26 | 2.83 | 2.78 | 2.87 | — |
| — | 12.14 | 12.38 | 12.26 | +0.72 | 22.6% | 262 | 22.6% | -0.28 | 3.04 | 2.99 | 3.08 | — |
| — | 11.75 | 11.99 | 11.87 | +0.71 | 22.4% | 262.5 | 22.4% | -0.29 | 3.14 | 3.09 | 3.19 | — |
| — | 11.37 | 11.60 | 11.48 | +0.70 | 22.3% | 263 | 22.3% | -0.30 | 3.25 | 3.21 | 3.30 | — |
| — | 10.61 | 10.84 | 10.72 | +0.69 | 21.9% | 264 | 21.9% | -0.32 | 3.50 | 3.45 | 3.56 | — |
| — | 9.86 | 10.10 | 9.98 | +0.67 | 21.6% | 265 | 21.6% | -0.34 | 3.76 | 3.72 | 3.80 | — |
| — | 9.15 | 9.39 | 9.27 | +0.64 | 21.3% | 266 | 21.3% | -0.36 | 4.05 | 3.99 | 4.11 | — |
| — | 8.46 | 8.65 | 8.55 | +0.62 | 21.0% | 267 | 21.0% | -0.38 | 4.36 | 4.30 | 4.41 | — |
| — | 8.14 | 8.33 | 8.23 | +0.61 | 20.8% | 267.5 | 20.8% | -0.40 | 4.53 | 4.47 | 4.58 | — |
| — | 7.85 | 7.97 | 7.91 | +0.60 | 20.7% | 268 | 20.7% | -0.41 | 4.69 | 4.64 | 4.74 | — |
| — | 7.20 | 7.33 | 7.26 | +0.57 | 20.4% | 269 | 20.4% | -0.43 | 5.04 | 4.99 | 5.10 | — |
| — | 6.59 | 6.70 | 6.64 | +0.55 | 20.1% | 270 | 20.1% | -0.46 | 5.43 | 5.38 | 5.49 | — |
| — | 6.00 | 6.11 | 6.05 | +0.52 | 19.8% | 271 | 19.8% | -0.49 | 5.85 | 5.79 | 5.91 | — |
| — | 5.44 | 5.55 | 5.50 | +0.49 | 19.6% | 272 | 19.6% | -0.51 | 6.29 | 6.18 | 6.41 | — |
| — | 5.17 | 5.29 | 5.23 | +0.48 | 19.4% | 272.5 | 19.4% | -0.53 | 6.53 | 6.41 | 6.64 | — |
| — | 4.91 | 5.03 | 4.97 | +0.47 | 19.3% | 273 | 19.3% | -0.54 | 6.77 | 6.65 | 6.89 | — |
| — | 4.41 | 4.52 | 4.46 | +0.44 | 19.1% | 274 | 19.1% | -0.57 | 7.28 | 7.17 | 7.39 | — |
| — | 3.95 | 4.05 | 4.00 | +0.41 | 18.8% | 275 | 18.8% | -0.60 | 7.80 | 7.71 | 7.90 | — |
| — | 3.51 | 3.62 | 3.56 | +0.38 | 18.6% | 276 | 18.6% | -0.63 | 8.39 | 8.28 | 8.51 | — |
| — | 3.11 | 3.21 | 3.16 | +0.35 | 18.4% | 277 | 18.4% | -0.67 | 9.00 | 8.88 | 9.12 | — |
| — | 2.92 | 3.02 | 2.97 | +0.34 | 18.3% | 277.5 | 18.3% | -0.68 | 9.32 | 9.20 | 9.44 | — |
| — | 2.74 | 2.83 | 2.79 | +0.32 | 18.2% | 278 | 18.2% | -0.69 | 9.63 | 9.51 | 9.76 | — |
| — | 2.42 | 2.49 | 2.46 | +0.30 | 18.0% | 279 | 18.0% | -0.72 | 10.31 | 10.19 | 10.44 | — |
| — | 2.10 | 2.18 | 2.14 | +0.27 | 17.8% | 280 | 17.8% | -0.75 | 11.02 | 10.90 | 11.14 | — |
| — | 1.83 | 1.89 | 1.86 | +0.24 | 17.6% | 281 | 17.6% | -0.78 | 11.76 | 11.64 | 11.88 | — |
| — | 1.57 | 1.64 | 1.60 | +0.22 | 17.5% | 282 | 17.5% | -0.81 | 12.50 | 12.29 | 12.71 | — |
| — | 1.46 | 1.53 | 1.50 | +0.21 | 17.4% | 282.5 | 17.4% | -0.82 | 12.94 | 12.78 | 13.10 | — |
| — | 1.35 | 1.42 | 1.39 | +0.20 | 17.3% | 283 | 17.3% | -0.83 | 13.35 | 13.20 | 13.50 | — |
| — | 1.16 | 1.22 | 1.19 | +0.17 | 17.2% | 284 | 17.2% | -0.86 | 14.16 | 14.01 | 14.32 | — |
| — | 0.82 | 0.89 | 0.85 | +0.13 | 17.0% | 286 | 17.0% | -0.90 | 15.87 | 15.70 | 16.04 | — |
| — | 0.61 | 0.63 | 0.62 | +0.10 | 16.9% | 288 | 16.9% | -0.94 | 17.72 | 17.37 | 18.07 | — |
| — | 0.42 | 0.45 | 0.43 | +0.08 | 16.8% | 290 | 16.8% | -0.97 | 19.68 | 19.41 | 19.95 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 16.8% | 292.5 | 16.8% | -1.00 | 22.06 | 21.71 | 22.41 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 16.8% | 295 | 16.8% | -1.00 | 24.56 | 24.23 | 24.89 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 17.0% | 298 | — | — | 27.55 | 27.24 | 27.87 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 301 | 17.2% | -1.00 | 30.55 | 30.25 | 30.86 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 17.5% | 305 | — | — | 34.56 | 34.26 | 34.86 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 17.7% | 308 | 17.7% | -1.00 | 37.56 | 37.26 | 37.86 | — |
| — | — | 0.04 | — | +0.00 | 17.8% | 311 | 17.8% | -1.00 | 40.55 | 40.26 | 40.85 | — |
| — | — | 0.04 | — | +0.00 | 18.0% | 315 | 18.0% | -1.00 | 44.55 | 44.26 | 44.85 | — |
| — | — | 0.03 | — | +0.00 | 18.2% | 319 | 18.2% | -1.00 | 48.55 | 48.26 | 48.85 | — |
| — | — | 0.03 | — | +0.00 | 18.5% | 323 | 18.5% | -1.00 | 52.55 | 52.26 | 52.85 | — |
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.