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 | |
| — | 49.55 | 52.90 | 51.23 | +1.00 | 64.0% | 220 | 64.0% | +0.00 | — | — | 0.71 | — |
| — | 44.45 | 47.90 | 46.17 | +1.00 | 61.4% | 225 | 61.4% | +0.00 | — | — | 0.71 | — |
| — | 39.65 | 42.90 | 41.27 | +1.00 | 58.7% | 230 | 58.7% | +0.00 | — | — | 0.10 | — |
| — | 34.75 | 37.95 | 36.35 | +1.00 | 56.2% | 235 | 56.2% | +0.00 | — | — | 0.71 | — |
| — | 30.40 | 33.05 | 31.73 | +1.00 | 54.3% | 240 | 54.3% | -0.00 | — | — | 0.23 | — |
| — | 27.10 | 30.45 | 28.77 | +1.00 | 53.8% | 242.5 | 53.8% | -0.00 | — | — | 0.40 | — |
| — | 25.40 | 28.15 | 26.77 | +1.00 | 53.7% | 245 | 53.7% | -0.00 | — | — | 0.31 | — |
| — | 22.25 | 25.45 | 23.85 | +1.00 | 53.8% | 247.5 | 53.8% | -0.00 | — | — | 0.01 | — |
| — | 19.95 | 22.95 | 21.45 | — | — | 250 | 53.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 17.50 | 20.45 | 18.98 | +0.99 | 52.4% | 252.5 | 52.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 15.20 | 18.00 | 16.60 | +0.99 | 49.2% | 255 | 49.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 12.90 | 15.45 | 14.18 | +0.98 | 44.1% | 257.5 | 44.1% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 10.55 | 12.65 | 11.60 | +0.98 | 37.9% | 260 | 37.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 8.10 | 10.15 | 9.12 | +0.97 | 31.6% | 262.5 | 31.6% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 5.50 | 8.05 | 6.78 | +0.94 | 26.8% | 265 | 26.8% | -0.07 | 0.09 | 0.05 | 0.12 | — |
| — | 2.99 | 5.80 | 4.39 | +0.82 | 24.5% | 267.5 | 24.5% | -0.18 | 0.23 | 0.11 | 0.36 | — |
| — | 1.52 | 2.81 | 2.17 | +0.59 | 24.3% | 270 | 24.3% | -0.41 | 0.78 | 0.38 | 1.18 | — |
| — | 0.69 | 1.13 | 0.91 | — | — | 272.5 | — | — | 1.85 | 0.96 | 2.75 | — |
| — | 0.21 | 0.44 | 0.33 | — | — | 275 | — | — | 4.00 | 3.05 | 4.95 | — |
| — | 0.05 | 0.21 | 0.13 | — | — | 277.5 | — | — | 6.42 | 5.10 | 7.75 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 280 | — | — | 8.45 | 7.25 | 9.65 | — |
| — | — | 0.29 | — | — | — | 282.5 | — | — | 10.93 | 9.65 | 12.20 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 285 | — | — | 13.43 | 12.15 | 14.70 | — |
| — | — | 0.10 | — | — | — | 287.5 | 39.0% | -1.00 | 16.15 | 14.65 | 17.65 | — |
| — | — | 0.10 | — | +0.00 | 38.7% | 290 | 38.7% | -1.00 | 18.68 | 17.15 | 20.20 | — |
| — | — | 0.71 | — | +0.00 | 38.4% | 292.5 | 38.4% | -1.00 | 20.93 | 19.65 | 22.20 | — |
| — | — | 0.10 | — | +0.00 | 38.3% | 295 | — | — | 23.65 | 22.15 | 25.15 | — |
| — | — | 0.12 | — | +0.00 | 38.3% | 300 | 38.3% | -1.00 | 28.65 | 27.15 | 30.15 | — |
| — | — | 0.71 | — | — | — | 305 | — | — | 33.67 | 32.15 | 35.20 | — |
| — | — | 0.47 | — | — | — | 310 | 39.8% | -1.00 | 38.60 | 37.15 | 40.05 | — |
| — | — | 0.05 | — | +0.00 | 41.0% | 315 | 41.0% | -1.00 | 43.67 | 42.15 | 45.20 | — |
| — | — | 0.71 | — | — | — | 320 | — | — | 48.65 | 47.15 | 50.15 | — |
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.