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 | |
| — | 85.65 | 88.90 | 87.28 | +0.98 | 33.0% | 185 | 33.0% | -0.02 | 0.31 | 0.01 | 0.61 | — |
| — | 80.80 | 84.40 | 82.60 | +0.98 | 32.2% | 190 | 32.2% | -0.02 | 0.38 | 0.06 | 0.69 | — |
| — | 76.05 | 78.95 | 77.50 | +0.97 | 31.4% | 195 | 31.4% | -0.03 | 0.59 | 0.29 | 0.90 | — |
| — | 71.10 | 73.95 | 72.53 | +0.97 | 30.7% | 200 | 30.7% | -0.04 | 0.67 | 0.35 | 0.99 | — |
| — | 61.70 | 64.70 | 63.20 | +0.94 | 29.4% | 210 | 29.4% | -0.06 | 1.11 | 0.55 | 1.67 | — |
| — | 52.65 | 55.75 | 54.20 | +0.91 | 28.3% | 220 | 28.3% | -0.09 | 1.60 | 1.05 | 2.16 | — |
| — | 44.35 | 46.75 | 45.55 | +0.87 | 27.3% | 230 | 27.3% | -0.13 | 2.48 | 1.87 | 3.10 | — |
| — | 35.50 | 38.55 | 37.02 | +0.80 | 26.5% | 240 | 26.5% | -0.20 | 4.45 | 4.05 | 4.85 | — |
| — | 27.80 | 30.95 | 29.38 | +0.72 | 25.8% | 250 | 25.8% | -0.28 | 6.65 | 6.30 | 7.00 | — |
| — | 20.90 | 24.55 | 22.73 | +0.63 | 25.2% | 260 | 25.2% | -0.38 | 9.65 | 9.00 | 10.30 | — |
| — | 15.45 | 17.10 | 16.27 | +0.53 | 24.8% | 270 | 24.8% | -0.49 | 14.10 | 13.50 | 14.70 | — |
| — | 11.80 | 12.95 | 12.38 | +0.43 | 24.5% | 280 | 24.5% | -0.59 | 19.35 | 18.60 | 20.10 | — |
| — | 7.85 | 9.05 | 8.45 | +0.33 | 24.3% | 290 | 24.3% | -0.69 | 26.07 | 24.60 | 27.55 | — |
| — | 5.10 | 6.00 | 5.55 | +0.25 | 24.2% | 300 | 24.2% | -0.77 | 33.45 | 32.00 | 34.90 | — |
| — | 3.65 | 4.30 | 3.98 | +0.19 | 24.3% | 310 | 24.3% | -0.84 | 41.60 | 40.20 | 43.00 | — |
| — | 2.36 | 2.61 | 2.48 | +0.13 | 24.4% | 320 | 24.4% | -0.91 | 50.60 | 49.25 | 51.95 | — |
| — | 1.26 | 1.73 | 1.50 | +0.09 | 24.6% | 330 | 24.6% | -0.96 | 59.85 | 58.35 | 61.35 | — |
| — | 0.93 | 1.76 | 1.34 | +0.07 | 24.9% | 340 | 24.9% | -1.00 | 69.53 | 67.60 | 71.45 | — |
| — | 0.58 | 0.80 | 0.69 | +0.05 | 25.2% | 350 | 25.2% | -1.00 | 79.60 | 77.75 | 81.45 | — |
| — | 0.22 | 0.57 | 0.40 | +0.03 | 25.6% | 360 | 25.6% | -1.00 | 89.55 | 87.65 | 91.45 | — |
| — | 0.07 | 0.61 | 0.34 | +0.02 | 26.0% | 370 | 26.0% | -1.00 | 99.55 | 97.65 | 101.45 | — |
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.