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 | |
| — | 85.35 | 88.95 | 87.15 | +0.99 | 35.1% | 185 | 35.1% | -0.01 | — | — | 0.30 | — |
| — | 80.35 | 84.00 | 82.17 | +0.99 | 34.1% | 190 | 34.1% | -0.01 | 0.35 | 0.20 | 0.50 | — |
| — | 75.35 | 78.80 | 77.08 | +0.99 | 33.1% | 195 | 33.1% | -0.02 | 0.34 | 0.13 | 0.56 | — |
| — | 70.70 | 73.90 | 72.30 | +0.98 | 32.2% | 200 | 32.2% | -0.02 | 0.44 | 0.22 | 0.66 | — |
| — | 60.80 | 63.50 | 62.15 | +0.97 | 30.6% | 210 | 30.6% | -0.04 | 0.65 | 0.43 | 0.86 | — |
| — | 51.30 | 54.30 | 52.80 | +0.94 | 29.2% | 220 | 29.2% | -0.07 | 1.26 | 1.05 | 1.47 | — |
| — | 42.85 | 45.45 | 44.15 | +0.90 | 28.0% | 230 | 28.0% | -0.11 | 1.71 | 1.21 | 2.20 | — |
| — | 33.50 | 36.55 | 35.02 | +0.83 | 27.0% | 240 | 27.0% | -0.18 | 3.23 | 2.95 | 3.50 | — |
| — | 26.45 | 28.10 | 27.27 | +0.74 | 26.1% | 250 | 26.1% | -0.27 | 4.92 | 4.40 | 5.45 | — |
| — | 18.65 | 21.50 | 20.07 | +0.64 | 25.5% | 260 | 25.5% | -0.38 | 7.95 | 7.05 | 8.85 | — |
| — | 13.65 | 14.95 | 14.30 | +0.52 | 25.0% | 270 | 25.0% | -0.49 | 12.05 | 10.95 | 13.15 | — |
| — | 9.60 | 10.45 | 10.03 | +0.40 | 24.7% | 280 | 24.7% | -0.61 | 17.93 | 17.20 | 18.65 | — |
| — | 5.65 | 6.75 | 6.20 | +0.30 | 24.6% | 290 | 24.6% | -0.71 | 24.88 | 23.40 | 26.35 | — |
| — | 4.00 | 4.65 | 4.33 | +0.21 | 24.6% | 300 | 24.6% | -0.80 | 32.65 | 31.35 | 33.95 | — |
| — | 2.06 | 2.80 | 2.43 | +0.14 | 24.8% | 310 | 24.8% | -0.88 | 41.02 | 39.60 | 42.45 | — |
| — | 1.08 | 1.82 | 1.45 | +0.10 | 25.0% | 320 | 25.0% | -0.94 | 49.95 | 48.25 | 51.65 | — |
| — | 0.78 | 1.20 | 0.99 | +0.06 | 25.3% | 330 | 25.3% | -0.99 | 59.58 | 57.70 | 61.45 | — |
| — | 0.46 | 0.91 | 0.69 | +0.04 | 25.6% | 340 | 25.6% | -1.00 | 69.58 | 67.65 | 71.50 | — |
| — | 0.12 | 1.06 | 0.59 | +0.03 | 25.9% | 350 | 25.9% | -1.00 | 79.55 | 77.65 | 81.45 | — |
| — | 0.05 | 0.74 | 0.40 | +0.02 | 26.2% | 360 | 26.2% | -1.00 | 89.55 | 87.65 | 91.45 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 26.4% | 370 | 26.4% | -1.00 | 99.70 | 97.85 | 101.55 | — |
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.