Spot 270.68
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.60 | 52.45 | 50.52 | +1.00 | 58.8% | 220 | 58.8% | +0.00 | — | — | 0.04 | — |
| — | 43.65 | 47.25 | 45.45 | +1.00 | 56.9% | 225 | 56.9% | +0.00 | — | — | 0.01 | — |
| — | 38.75 | 41.70 | 40.23 | +1.00 | 54.5% | 230 | 54.5% | +0.00 | — | — | 0.28 | — |
| — | 33.65 | 37.40 | 35.52 | +1.00 | 52.9% | 235 | 52.9% | -0.00 | — | — | 0.74 | — |
| — | 28.80 | 31.65 | 30.23 | +1.00 | 53.7% | 240 | 53.7% | -0.00 | — | — | 0.05 | — |
| — | 23.80 | 26.40 | 25.10 | +1.00 | 56.7% | 245 | 56.7% | -0.00 | — | — | 0.13 | — |
| — | 21.50 | 23.70 | 22.60 | +1.00 | 58.0% | 247.5 | 58.0% | -0.00 | — | — | 0.09 | — |
| — | 18.80 | 21.85 | 20.32 | +0.99 | 57.9% | 250 | 57.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 16.25 | 19.05 | 17.65 | +0.99 | 55.9% | 252.5 | 55.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 14.95 | 16.60 | 15.78 | +0.97 | 52.0% | 255 | 52.0% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 11.30 | 13.95 | 12.62 | +0.93 | 46.9% | 257.5 | 46.9% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 8.85 | 11.50 | 10.18 | +0.87 | 41.4% | 260 | 41.4% | -0.13 | 0.06 | 0.01 | 0.10 | — |
| — | 6.65 | 9.30 | 7.97 | +0.79 | 35.8% | 262.5 | 35.8% | -0.21 | 0.15 | 0.05 | 0.25 | — |
| — | 4.25 | 6.65 | 5.45 | +0.66 | 31.5% | 265 | 31.5% | -0.34 | 0.17 | 0.09 | 0.25 | — |
| — | 2.30 | 4.00 | 3.15 | +0.50 | 27.8% | 267.5 | 27.8% | -0.50 | 0.64 | 0.24 | 1.03 | — |
| — | 1.60 | 2.00 | 1.80 | +0.33 | 25.9% | 270 | 25.9% | -0.67 | 1.17 | 0.79 | 1.54 | — |
| — | 0.60 | 0.90 | 0.75 | +0.20 | 25.6% | 272.5 | 25.6% | -0.81 | 2.95 | 1.50 | 4.40 | — |
| — | 0.19 | 0.30 | 0.24 | +0.11 | 27.5% | 275 | 27.5% | -0.90 | 5.22 | 4.00 | 6.45 | — |
| — | 0.04 | 0.10 | 0.07 | +0.05 | 30.8% | 277.5 | 30.8% | -0.95 | 7.47 | 6.15 | 8.80 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 34.2% | 280 | 34.2% | -0.98 | 9.95 | 8.60 | 11.30 | — |
| — | — | 0.25 | — | +0.01 | 36.7% | 282.5 | 36.7% | -0.99 | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.05 | — | +0.01 | 38.2% | 285 | 38.2% | -1.00 | 14.75 | 13.30 | 16.20 | — |
| — | — | 0.35 | — | +0.00 | 38.8% | 287.5 | 38.8% | -1.00 | 17.40 | 15.95 | 18.85 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 290 | 39.0% | -1.00 | 20.02 | 18.70 | 21.35 | — |
| — | — | 0.73 | — | +0.00 | 38.9% | 292.5 | 38.9% | -1.00 | 22.30 | 20.75 | 23.85 | — |
| — | — | 0.05 | — | +0.00 | 38.8% | 295 | 38.8% | -1.00 | 24.95 | 23.55 | 26.35 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 300 | 38.7% | -1.00 | 29.73 | 28.10 | 31.35 | — |
| — | — | 0.74 | — | +0.00 | 38.8% | 305 | 38.8% | -1.00 | 34.92 | 33.50 | 36.35 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 310 | 39.0% | -1.00 | 39.90 | 38.45 | 41.35 | — |
| — | — | 0.74 | — | +0.00 | 39.5% | 315 | 39.5% | -1.00 | 44.75 | 43.15 | 46.35 | — |
| — | — | 0.74 | — | +0.00 | 40.2% | 320 | 40.2% | -1.00 | 50.12 | 48.90 | 51.35 | — |
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.