Spot 270.79
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 53.80 | 52.00 | +0.99 | 32.1% | 220 | 32.1% | -0.01 | — | — | 0.89 | — |
| — | 46.20 | 48.85 | 47.52 | +0.99 | 31.3% | 225 | 31.3% | -0.01 | — | — | 0.66 | — |
| — | 41.50 | 44.00 | 42.75 | +0.98 | 30.5% | 230 | 30.5% | -0.02 | 0.41 | 0.01 | 0.81 | — |
| — | 36.65 | 39.15 | 37.90 | +0.96 | 29.8% | 235 | 29.8% | -0.04 | 0.47 | 0.01 | 0.93 | — |
| — | 31.85 | 34.40 | 33.12 | +0.94 | 29.2% | 240 | 29.2% | -0.06 | 0.71 | 0.31 | 1.12 | — |
| — | 27.20 | 29.80 | 28.50 | +0.91 | 28.6% | 245 | 28.6% | -0.09 | 0.98 | 0.59 | 1.38 | — |
| — | 22.75 | 25.45 | 24.10 | +0.86 | 28.0% | 250 | — | — | 1.52 | 1.13 | 1.92 | — |
| — | 18.50 | 21.30 | 19.90 | — | — | 255 | — | — | 2.33 | 2.11 | 2.54 | — |
| — | 14.60 | 17.25 | 15.93 | — | — | 260 | — | — | 3.50 | 3.25 | 3.75 | — |
| — | 11.50 | 13.70 | 12.60 | — | — | 265 | — | — | 5.08 | 4.80 | 5.35 | — |
| — | 8.55 | 9.90 | 9.22 | — | — | 270 | — | — | 7.15 | 6.35 | 7.95 | — |
| — | 6.60 | 7.45 | 7.03 | +0.45 | 26.3% | 275 | 26.7% | -0.56 | 10.07 | 9.65 | 10.50 | — |
| — | 4.55 | 5.45 | 5.00 | — | — | 280 | — | — | 12.68 | 11.60 | 13.75 | — |
| — | 3.10 | 3.90 | 3.50 | — | — | 285 | — | — | 16.30 | 15.50 | 17.10 | — |
| — | 2.08 | 2.66 | 2.37 | — | — | 290 | 26.1% | -0.82 | 20.15 | 18.65 | 21.65 | — |
| — | 1.33 | 1.77 | 1.55 | — | — | 295 | — | — | 24.25 | 22.75 | 25.75 | — |
| — | 0.69 | 1.48 | 1.08 | — | — | 300 | — | — | 28.82 | 27.45 | 30.20 | — |
| — | 0.39 | 1.20 | 0.80 | — | — | 305 | — | — | 33.58 | 32.20 | 34.95 | — |
| — | 0.01 | 0.99 | 0.50 | — | — | 310 | — | — | 39.02 | 37.15 | 40.90 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 27.9% | 315 | — | — | 43.90 | 42.15 | 45.65 | — |
| — | — | 0.61 | — | — | — | 320 | — | — | 48.85 | 47.20 | 50.50 | — |
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.