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 | |
| — | 51.30 | 55.14 | 53.22 | +0.94 | 30.3% | 220 | 30.3% | -0.07 | 1.34 | 1.31 | 1.37 | — |
| — | 46.52 | 50.43 | 48.48 | +0.92 | 28.9% | 225 | 28.9% | -0.08 | 1.58 | 1.55 | 1.61 | — |
| — | 41.84 | 45.99 | 43.91 | +0.91 | 27.6% | 230 | 27.6% | -0.10 | 1.88 | 1.84 | 1.91 | — |
| — | 37.82 | 40.88 | 39.35 | +0.89 | 26.4% | 235 | 26.4% | -0.12 | 2.25 | 2.21 | 2.29 | — |
| — | 32.81 | 36.45 | 34.63 | +0.86 | 25.2% | 240 | 25.2% | -0.15 | 2.71 | 2.68 | 2.75 | — |
| — | 30.23 | 30.41 | 30.32 | +0.83 | 24.1% | 245 | 24.1% | -0.18 | 3.30 | 3.26 | 3.34 | — |
| — | 26.04 | 26.20 | 26.12 | +0.79 | 23.0% | 250 | 23.0% | -0.22 | 4.04 | 4.00 | 4.09 | — |
| — | 21.99 | 22.16 | 22.07 | +0.75 | 22.0% | 255 | 22.0% | -0.26 | 4.96 | 4.90 | 5.03 | — |
| — | 18.21 | 18.36 | 18.29 | +0.69 | 21.1% | 260 | 21.1% | -0.32 | 6.18 | 6.12 | 6.24 | — |
| — | 14.71 | 14.85 | 14.78 | +0.63 | 20.3% | 265 | 20.3% | -0.39 | 7.66 | 7.60 | 7.71 | — |
| — | 11.58 | 11.69 | 11.63 | +0.56 | 19.5% | 270 | 19.5% | -0.46 | 9.49 | 9.41 | 9.58 | — |
| — | 8.84 | 8.95 | 8.89 | +0.48 | 18.8% | 275 | 18.8% | -0.54 | 11.80 | 11.74 | 11.87 | — |
| — | 6.56 | 6.63 | 6.59 | +0.40 | 18.2% | 280 | 18.2% | -0.62 | 14.54 | 14.45 | 14.63 | — |
| — | 4.69 | 4.77 | 4.73 | +0.32 | 17.7% | 285 | 17.7% | -0.70 | 17.75 | 17.65 | 17.85 | — |
| — | 3.23 | 3.32 | 3.27 | +0.25 | 17.3% | 290 | 17.3% | -0.78 | 21.40 | 21.10 | 21.70 | — |
| — | 2.17 | 2.26 | 2.21 | +0.18 | 17.0% | 295 | 17.0% | -0.85 | 25.55 | 23.66 | 27.44 | 10,210 |
| 23,595 | 1.45 | 1.48 | 1.47 | +0.13 | 16.8% | 300 | 16.8% | -0.91 | 29.91 | 28.09 | 31.74 | — |
| — | 0.94 | 0.98 | 0.96 | +0.09 | 16.7% | 305 | 16.7% | -0.98 | 34.60 | 32.79 | 36.41 | — |
| — | 0.60 | 0.65 | 0.62 | +0.06 | 16.8% | 310 | 16.8% | -1.00 | 39.42 | 37.73 | 41.11 | — |
| — | 0.40 | 0.43 | 0.41 | +0.05 | 17.0% | 315 | 17.0% | -1.00 | 44.37 | 42.70 | 46.04 | — |
| — | 0.26 | 0.29 | 0.28 | +0.03 | 17.2% | 320 | 17.2% | -1.00 | 49.38 | 47.73 | 51.02 | — |
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.