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 | |
| — | 25.96 | 26.54 | 26.25 | +0.94 | 33.2% | 245 | 33.2% | -0.06 | 0.46 | 0.44 | 0.47 | — |
| — | 21.33 | 21.72 | 21.52 | +0.92 | 30.2% | 250 | 30.2% | -0.08 | 0.62 | 0.61 | 0.64 | — |
| — | 19.43 | 19.82 | 19.62 | +0.90 | 29.0% | 252 | 29.0% | -0.10 | 0.72 | 0.71 | 0.73 | — |
| — | 17.35 | 17.94 | 17.64 | — | — | 254 | 27.9% | -0.11 | 0.84 | 0.83 | 0.86 | — |
| — | 15.72 | 15.96 | 15.84 | +0.87 | 26.8% | 256 | 26.8% | -0.13 | 0.99 | 0.98 | 1.01 | — |
| — | 14.81 | 15.05 | 14.93 | +0.85 | 26.3% | 257 | 26.3% | -0.15 | 1.08 | 1.07 | 1.10 | — |
| — | 13.91 | 14.15 | 14.03 | +0.84 | 25.8% | 258 | 25.8% | -0.16 | 1.18 | 1.16 | 1.20 | — |
| — | 13.00 | 13.26 | 13.13 | +0.83 | 25.2% | 259 | 25.2% | -0.17 | 1.29 | 1.27 | 1.31 | — |
| — | 12.15 | 12.38 | 12.27 | +0.81 | 24.7% | 260 | 24.7% | -0.19 | 1.42 | 1.40 | 1.44 | — |
| — | 11.29 | 11.52 | 11.40 | +0.79 | 24.2% | 261 | 24.2% | -0.21 | 1.55 | 1.53 | 1.58 | — |
| — | 10.45 | 10.68 | 10.56 | +0.77 | 23.7% | 262 | 23.7% | -0.23 | 1.72 | 1.69 | 1.74 | — |
| — | 9.65 | 9.75 | 9.70 | +0.75 | 23.2% | 263 | 23.2% | -0.25 | 1.89 | 1.86 | 1.91 | — |
| — | 8.85 | 8.95 | 8.90 | +0.73 | 22.7% | 264 | 22.7% | -0.27 | 2.08 | 2.06 | 2.11 | — |
| — | 8.03 | 8.17 | 8.10 | +0.70 | 22.2% | 265 | 22.2% | -0.30 | 2.31 | 2.28 | 2.33 | — |
| — | 7.31 | 7.41 | 7.36 | +0.68 | 21.8% | 266 | 21.8% | -0.33 | 2.55 | 2.52 | 2.58 | — |
| — | 6.58 | 6.68 | 6.63 | +0.64 | 21.3% | 267 | 21.3% | -0.36 | 2.82 | 2.79 | 2.85 | — |
| — | 5.89 | 6.00 | 5.95 | +0.61 | 20.8% | 268 | 20.8% | -0.39 | 3.13 | 3.10 | 3.16 | — |
| — | 5.25 | 5.33 | 5.29 | +0.58 | 20.4% | 269 | 20.4% | -0.42 | 3.47 | 3.44 | 3.50 | — |
| — | 4.63 | 4.68 | 4.66 | +0.54 | 20.0% | 270 | 20.0% | -0.46 | 3.85 | 3.81 | 3.89 | — |
| — | 4.04 | 4.11 | 4.08 | +0.51 | 19.6% | 271 | 19.6% | -0.50 | 4.25 | 4.19 | 4.31 | — |
| — | 3.49 | 3.56 | 3.52 | +0.47 | 19.2% | 272 | 19.2% | -0.54 | 4.71 | 4.65 | 4.77 | — |
| — | 3.00 | 3.06 | 3.03 | +0.43 | 18.8% | 273 | 18.8% | -0.58 | 5.22 | 5.16 | 5.28 | — |
| — | 2.53 | 2.60 | 2.56 | +0.39 | 18.5% | 274 | 18.5% | -0.62 | 5.78 | 5.73 | 5.83 | — |
| — | 2.14 | 2.18 | 2.16 | +0.35 | 18.2% | 275 | 18.2% | -0.66 | 6.37 | 6.31 | 6.43 | — |
| — | 1.77 | 1.82 | 1.79 | +0.30 | 17.9% | 276 | 17.9% | -0.71 | 7.03 | 6.97 | 7.08 | — |
| — | 1.45 | 1.50 | 1.48 | +0.26 | 17.6% | 277 | 17.6% | -0.75 | 7.67 | 7.57 | 7.77 | — |
| — | 1.31 | 1.35 | 1.33 | +0.25 | 17.5% | 277.5 | 17.5% | -0.77 | 8.06 | 7.93 | 8.20 | — |
| — | 1.17 | 1.23 | 1.20 | +0.22 | 17.4% | 278 | 17.4% | -0.79 | 8.43 | 8.35 | 8.51 | — |
| — | 0.95 | 0.99 | 0.97 | +0.19 | 17.2% | 279 | 17.2% | -0.82 | 9.12 | 8.93 | 9.31 | — |
| — | 0.75 | 0.78 | 0.77 | +0.16 | 17.0% | 280 | 17.0% | -0.86 | 9.93 | 9.74 | 10.12 | — |
| — | 0.59 | 0.62 | 0.60 | +0.13 | 16.8% | 281 | 16.8% | -0.89 | 10.78 | 10.59 | 10.96 | — |
| — | 0.46 | 0.49 | 0.47 | +0.11 | 16.8% | 282 | 16.8% | -0.92 | 11.79 | 11.71 | 11.88 | — |
| — | 0.41 | 0.44 | 0.42 | +0.10 | 16.7% | 282.5 | 16.7% | -0.93 | 12.26 | 11.94 | 12.57 | — |
| — | 0.37 | 0.39 | 0.38 | +0.09 | 16.7% | 283 | 16.7% | -0.94 | 12.72 | 12.64 | 12.80 | — |
| — | 0.28 | 0.30 | 0.29 | +0.07 | 16.7% | 284 | 16.7% | -0.96 | 13.71 | 13.50 | 13.91 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 16.8% | 286 | 16.8% | -0.99 | 15.63 | 15.44 | 15.83 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 17.0% | 288 | 17.0% | -1.00 | 17.59 | 17.40 | 17.79 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 17.4% | 290 | 17.4% | -1.00 | 19.55 | 19.29 | 19.82 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 17.9% | 292.5 | 17.9% | -1.00 | 22.07 | 21.83 | 22.32 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 18.5% | 295 | 18.5% | -1.00 | 24.57 | 24.32 | 24.82 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.1% | 298 | 19.1% | -1.00 | 27.55 | 27.29 | 27.82 | — |
| — | — | 0.03 | — | +0.00 | 19.4% | 301 | 19.4% | -1.00 | 30.55 | 30.29 | 30.82 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 305 | 19.4% | -1.00 | 34.55 | 34.29 | 34.82 | — |
| — | — | 0.03 | — | — | — | 308 | — | — | 37.55 | 37.29 | 37.82 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 311 | — | — | 40.55 | 40.29 | 40.82 | — |
| — | — | 0.02 | — | — | — | 315 | 18.8% | -1.00 | 44.55 | 44.29 | 44.82 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 319 | 18.8% | -1.00 | 48.55 | 48.29 | 48.82 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 323 | — | — | 52.55 | 52.29 | 52.82 | — |
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.