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 | |
| — | 25.55 | 26.08 | 25.82 | +0.97 | 38.8% | 245 | 38.8% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 20.63 | 21.07 | 20.85 | +0.96 | 33.9% | 250 | 33.9% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 18.61 | 19.18 | 18.89 | +0.95 | 32.0% | 252 | 32.0% | -0.05 | 0.26 | 0.25 | 0.27 | — |
| — | 16.66 | 17.22 | 16.94 | +0.94 | 30.1% | 254 | 30.1% | -0.06 | 0.30 | 0.29 | 0.31 | — |
| — | 14.72 | 15.28 | 15.00 | +0.93 | 28.2% | 256 | 28.2% | -0.07 | 0.36 | 0.35 | 0.38 | — |
| — | 13.75 | 14.32 | 14.04 | +0.92 | 27.4% | 257 | 27.4% | -0.08 | 0.41 | 0.39 | 0.42 | — |
| — | 12.80 | 13.37 | 13.09 | +0.91 | 26.5% | 258 | 26.5% | -0.09 | 0.45 | 0.44 | 0.46 | — |
| — | 11.85 | 12.42 | 12.13 | +0.90 | 25.8% | 259 | 25.8% | -0.10 | 0.51 | 0.49 | 0.53 | — |
| — | 10.91 | 11.48 | 11.20 | +0.88 | 25.0% | 260 | 25.0% | -0.12 | 0.57 | 0.56 | 0.58 | — |
| — | 10.18 | 10.40 | 10.29 | +0.87 | 24.3% | 261 | 24.3% | -0.13 | 0.65 | 0.63 | 0.67 | — |
| — | 9.28 | 9.46 | 9.37 | +0.85 | 23.7% | 262 | 23.7% | -0.15 | 0.74 | 0.73 | 0.76 | — |
| — | 8.39 | 8.60 | 8.49 | +0.82 | 23.0% | 263 | 23.0% | -0.18 | 0.86 | 0.84 | 0.88 | — |
| — | 7.53 | 7.74 | 7.63 | +0.80 | 22.5% | 264 | 22.5% | -0.20 | 0.99 | 0.97 | 1.02 | — |
| — | 6.71 | 6.85 | 6.78 | +0.77 | 21.9% | 265 | 21.9% | -0.23 | 1.15 | 1.13 | 1.17 | — |
| — | 5.89 | 6.04 | 5.96 | +0.73 | 21.2% | 266 | 21.2% | -0.27 | 1.34 | 1.32 | 1.37 | — |
| — | 5.12 | 5.31 | 5.21 | +0.69 | 20.5% | 267 | 20.5% | -0.31 | 1.57 | 1.55 | 1.60 | — |
| — | 4.43 | 4.52 | 4.47 | +0.65 | 19.9% | 268 | 19.9% | -0.36 | 1.84 | 1.82 | 1.87 | — |
| — | 3.76 | 3.84 | 3.80 | +0.60 | 19.4% | 269 | 19.4% | -0.40 | 2.15 | 2.13 | 2.18 | — |
| — | 3.12 | 3.18 | 3.15 | +0.55 | 18.9% | 270 | 18.9% | -0.45 | 2.53 | 2.50 | 2.56 | — |
| — | 2.55 | 2.60 | 2.58 | +0.49 | 18.5% | 271 | 18.5% | -0.51 | 2.96 | 2.91 | 3.00 | — |
| — | 2.04 | 2.09 | 2.06 | +0.43 | 18.0% | 272 | 18.0% | -0.57 | 3.44 | 3.39 | 3.49 | — |
| — | 1.58 | 1.64 | 1.61 | +0.37 | 17.5% | 273 | 17.5% | -0.63 | 3.98 | 3.90 | 4.05 | — |
| — | 1.21 | 1.26 | 1.24 | +0.31 | 17.1% | 274 | 17.1% | -0.70 | 4.64 | 4.58 | 4.70 | — |
| — | 0.92 | 0.94 | 0.93 | +0.25 | 16.7% | 275 | 16.7% | -0.76 | 5.33 | 5.27 | 5.40 | — |
| — | 0.66 | 0.69 | 0.68 | +0.20 | 16.4% | 276 | 16.4% | -0.81 | 6.09 | 6.03 | 6.16 | — |
| — | 0.47 | 0.50 | 0.48 | +0.15 | 16.2% | 277 | 16.2% | -0.86 | 6.92 | 6.85 | 6.99 | — |
| — | 0.33 | 0.35 | 0.34 | +0.11 | 16.2% | 278 | 16.2% | -0.90 | 7.79 | 7.72 | 7.87 | — |
| — | 0.23 | 0.25 | 0.24 | +0.08 | 16.2% | 279 | 16.2% | -0.94 | 8.71 | 8.64 | 8.78 | — |
| — | 0.16 | 0.18 | 0.17 | +0.06 | 16.3% | 280 | 16.3% | -0.96 | 9.64 | 9.58 | 9.71 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 16.4% | 281 | 16.4% | -0.98 | 10.61 | 10.54 | 10.68 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 16.6% | 282 | 16.6% | -0.99 | 11.59 | 11.52 | 11.66 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 16.7% | 282.5 | 16.7% | -1.00 | 12.07 | 12.02 | 12.13 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 16.8% | 283 | 16.8% | -1.00 | 12.56 | 12.29 | 12.83 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 17.1% | 284 | 17.1% | -1.00 | 13.56 | 13.32 | 13.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 17.8% | 286 | 17.8% | -1.00 | 15.55 | 15.34 | 15.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.2% | 288 | 18.2% | -1.00 | 17.56 | 17.32 | 17.80 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 290 | 18.2% | -1.00 | 19.56 | 19.32 | 19.80 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 292.5 | 17.6% | -1.00 | 22.05 | 21.80 | 22.30 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 295 | 16.8% | -1.00 | 24.55 | 24.30 | 24.80 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 298 | 16.0% | -1.00 | 27.55 | 27.30 | 27.80 | — |
| — | — | 0.02 | — | +0.00 | 15.5% | 301 | 15.5% | -1.00 | 30.55 | 30.30 | 30.80 | — |
| — | — | 0.02 | — | +0.00 | 15.4% | 305 | 15.4% | -1.00 | 34.55 | 34.30 | 34.80 | — |
| — | — | 0.02 | — | +0.00 | 15.6% | 308 | 15.6% | -1.00 | 37.55 | 37.30 | 37.80 | — |
| — | — | 0.02 | — | +0.00 | 16.0% | 311 | 16.0% | -1.00 | 40.55 | 40.30 | 40.80 | — |
| — | — | 0.02 | — | +0.00 | 16.7% | 315 | 16.7% | -1.00 | 44.55 | 44.30 | 44.80 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 319 | 17.6% | -1.00 | 48.55 | 48.30 | 48.80 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 323 | 18.7% | -1.00 | 52.55 | 52.30 | 52.80 | — |
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.