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 | |
| — | 53.18 | 57.64 | 55.41 | +0.90 | 28.1% | 220 | 28.1% | -0.10 | 2.46 | 2.42 | 2.50 | — |
| — | 48.70 | 53.38 | 51.04 | +0.89 | 27.1% | 225 | 27.1% | -0.11 | 2.87 | 2.80 | 2.93 | — |
| — | 44.75 | 48.48 | 46.62 | +0.87 | 26.1% | 230 | 26.1% | -0.13 | 3.33 | 3.27 | 3.40 | — |
| — | 40.38 | 44.36 | 42.37 | +0.85 | 25.2% | 235 | 25.2% | -0.16 | 3.89 | 3.81 | 3.97 | — |
| — | 37.95 | 38.14 | 38.05 | +0.82 | 24.3% | 240 | 24.3% | -0.18 | 4.57 | 4.48 | 4.66 | — |
| — | 33.82 | 34.03 | 33.92 | +0.79 | 23.5% | 245 | 23.5% | -0.21 | 5.38 | 5.28 | 5.47 | — |
| — | 29.84 | 30.08 | 29.96 | +0.76 | 22.7% | 250 | 22.7% | -0.25 | 6.34 | 6.24 | 6.44 | — |
| — | 26.06 | 26.29 | 26.18 | +0.72 | 22.0% | 255 | 22.0% | -0.29 | 7.49 | 7.38 | 7.59 | — |
| — | 22.17 | 22.71 | 22.44 | +0.68 | 21.4% | 260 | 21.4% | -0.34 | 8.86 | 8.75 | 8.96 | — |
| — | 19.11 | 19.36 | 19.23 | +0.63 | 20.7% | 265 | 20.7% | -0.39 | 10.48 | 10.37 | 10.60 | — |
| — | 16.03 | 16.21 | 16.12 | +0.57 | 20.2% | 270 | 20.2% | -0.45 | 12.40 | 12.29 | 12.52 | — |
| — | 13.23 | 13.39 | 13.31 | +0.52 | 19.7% | 275 | 19.7% | -0.51 | 14.64 | 14.53 | 14.76 | — |
| — | 10.76 | 10.92 | 10.84 | +0.46 | 19.2% | 280 | 19.2% | -0.58 | 17.22 | 17.10 | 17.34 | — |
| — | 8.58 | 8.73 | 8.65 | +0.40 | 18.8% | 285 | 18.8% | -0.64 | 20.02 | 19.76 | 20.29 | — |
| — | 6.77 | 6.90 | 6.83 | +0.34 | 18.5% | 290 | 18.5% | -0.70 | 23.30 | 23.01 | 23.59 | — |
| — | 5.24 | 5.37 | 5.30 | +0.29 | 18.2% | 295 | 18.2% | -0.76 | 27.05 | 26.62 | 27.49 | — |
| — | 4.00 | 4.12 | 4.06 | +0.24 | 17.9% | 300 | 17.9% | -0.82 | 30.99 | 30.54 | 31.44 | — |
| — | 3.01 | 3.12 | 3.06 | +0.19 | 17.7% | 305 | 17.7% | -0.87 | 35.37 | 33.48 | 37.25 | — |
| — | 2.24 | 2.34 | 2.29 | +0.15 | 17.6% | 310 | 17.6% | -0.92 | 39.84 | 38.01 | 41.66 | — |
| — | 1.66 | 1.75 | 1.71 | +0.12 | 17.5% | 315 | 17.5% | -0.98 | 44.69 | 42.81 | 46.56 | — |
| — | 1.21 | 1.29 | 1.25 | +0.09 | 17.4% | 320 | 17.4% | -1.00 | 49.66 | 47.45 | 51.86 | — |
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.