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 | |
| — | 50.10 | 53.10 | 51.60 | — | — | 220 | 36.1% | -0.00 | — | — | 0.71 | — |
| — | 45.10 | 48.10 | 46.60 | +1.00 | 34.8% | 225 | — | — | — | — | 0.36 | — |
| — | 40.65 | 43.10 | 41.88 | +1.00 | 33.8% | 230 | 33.8% | -0.00 | — | — | 0.68 | — |
| — | 35.65 | 38.15 | 36.90 | — | — | 235 | 33.0% | -0.00 | — | — | 0.73 | — |
| — | 30.70 | 33.15 | 31.93 | +1.00 | 32.1% | 240 | 32.1% | -0.00 | — | — | 0.27 | — |
| — | 27.70 | 30.65 | 29.18 | +0.99 | 31.4% | 242.5 | 31.4% | -0.01 | 0.15 | 0.03 | 0.28 | — |
| — | 25.70 | 28.20 | 26.95 | +0.99 | 30.5% | 245 | 30.5% | -0.01 | — | — | 0.29 | — |
| — | 23.20 | 25.70 | 24.45 | +0.98 | 29.4% | 247.5 | 29.4% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 20.85 | 23.25 | 22.05 | +0.97 | 28.4% | 250 | 28.4% | -0.03 | 0.12 | 0.09 | 0.14 | — |
| — | 18.30 | 20.80 | 19.55 | +0.96 | 27.3% | 252.5 | 27.3% | -0.04 | 0.17 | 0.11 | 0.22 | — |
| — | 15.90 | 18.35 | 17.12 | +0.94 | 26.4% | 255 | 26.4% | -0.06 | 0.20 | 0.14 | 0.25 | — |
| — | 13.00 | 15.90 | 14.45 | +0.91 | 25.6% | 257.5 | 25.6% | -0.08 | 0.36 | 0.15 | 0.58 | — |
| — | 11.15 | 13.65 | 12.40 | +0.87 | 25.0% | 260 | 25.0% | -0.13 | 0.66 | 0.41 | 0.90 | — |
| — | 9.00 | 11.45 | 10.22 | — | — | 262.5 | — | — | 0.97 | 0.80 | 1.14 | — |
| — | 7.20 | 8.35 | 7.78 | — | — | 265 | — | — | 1.55 | 1.30 | 1.81 | — |
| — | 5.55 | 6.75 | 6.15 | +0.66 | 24.1% | 267.5 | 24.1% | -0.34 | 2.12 | 1.74 | 2.51 | — |
| — | 3.65 | 5.10 | 4.38 | +0.55 | 23.9% | 270 | 23.9% | -0.45 | 3.12 | 2.68 | 3.55 | — |
| — | 2.80 | 3.55 | 3.17 | +0.44 | 23.9% | 272.5 | 23.9% | -0.56 | 4.35 | 3.70 | 5.00 | — |
| — | 1.90 | 2.67 | 2.29 | +0.34 | 23.8% | 275 | 23.8% | -0.66 | 5.80 | 4.95 | 6.65 | — |
| — | 1.35 | 1.98 | 1.67 | +0.26 | 23.9% | 277.5 | 23.9% | -0.74 | 7.67 | 6.85 | 8.50 | — |
| — | 0.85 | 1.26 | 1.05 | +0.19 | 23.9% | 280 | 23.9% | -0.82 | 9.12 | 7.95 | 10.30 | — |
| — | 0.33 | 0.63 | 0.48 | +0.13 | 24.0% | 282.5 | 24.0% | -0.88 | 11.40 | 10.20 | 12.60 | — |
| — | 0.20 | 0.55 | 0.38 | +0.08 | 24.1% | 285 | 24.1% | -0.93 | 13.57 | 12.30 | 14.85 | — |
| — | 0.03 | 0.50 | 0.27 | +0.05 | 24.1% | 287.5 | 24.1% | -0.96 | 16.15 | 14.70 | 17.60 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 24.3% | 290 | 24.3% | -0.98 | 18.68 | 17.15 | 20.20 | — |
| — | — | 0.45 | — | +0.02 | 24.4% | 292.5 | 24.4% | -1.00 | 20.93 | 19.65 | 22.20 | — |
| — | — | 0.31 | — | +0.01 | 24.6% | 295 | 24.6% | -1.00 | 23.65 | 22.15 | 25.15 | — |
| — | — | 0.76 | — | +0.00 | 25.0% | 300 | 25.0% | -1.00 | 28.38 | 27.15 | 29.60 | — |
| — | — | 0.25 | — | +0.00 | 25.6% | 305 | 25.6% | -1.00 | 33.65 | 32.15 | 35.15 | — |
| — | — | 0.72 | — | +0.00 | 26.4% | 310 | 26.4% | -1.00 | 38.48 | 37.15 | 39.80 | — |
| — | — | 0.69 | — | +0.00 | 27.3% | 315 | 27.3% | -1.00 | 43.65 | 42.15 | 45.15 | — |
| — | — | 0.71 | — | +0.00 | 28.4% | 320 | 28.4% | -1.00 | 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.