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 | |
| — | 86.10 | 89.30 | 87.70 | — | — | 185 | 34.9% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 81.05 | 84.40 | 82.72 | +0.99 | 33.7% | 190 | 33.7% | -0.01 | 0.23 | 0.05 | 0.42 | — |
| — | 76.65 | 79.50 | 78.08 | +0.99 | 32.6% | 195 | 32.6% | -0.01 | — | — | 0.73 | — |
| — | 71.35 | 74.60 | 72.97 | +0.99 | 31.5% | 200 | 31.5% | -0.02 | 0.27 | 0.04 | 0.50 | — |
| — | 62.35 | 64.90 | 63.62 | +0.97 | 29.8% | 210 | 29.8% | -0.03 | 0.54 | 0.32 | 0.76 | 5,242 |
| — | 52.70 | 55.00 | 53.85 | +0.95 | 28.4% | 220 | 28.4% | -0.05 | 0.96 | 0.75 | 1.18 | — |
| — | 43.25 | 45.70 | 44.48 | +0.92 | 27.2% | 230 | 27.2% | -0.09 | 1.60 | 1.43 | 1.78 | — |
| — | 34.55 | 36.50 | 35.52 | +0.86 | 26.4% | 240 | 26.4% | -0.15 | 2.88 | 2.42 | 3.35 | — |
| — | 26.45 | 29.05 | 27.75 | +0.78 | 25.8% | 250 | 25.8% | -0.23 | 4.90 | 4.65 | 5.15 | — |
| — | 19.40 | 21.95 | 20.68 | +0.68 | 25.3% | 260 | 25.3% | -0.33 | 8.00 | 7.60 | 8.40 | — |
| — | 13.85 | 15.25 | 14.55 | +0.56 | 25.0% | 270 | 25.0% | -0.45 | 12.07 | 11.65 | 12.50 | — |
| — | 9.60 | 10.50 | 10.05 | +0.43 | 24.9% | 280 | 24.9% | -0.58 | 17.43 | 16.45 | 18.40 | — |
| — | 6.10 | 6.95 | 6.53 | +0.32 | 24.9% | 290 | 24.9% | -0.69 | 24.02 | 22.30 | 25.75 | — |
| — | 3.85 | 4.10 | 3.98 | +0.23 | 24.9% | 300 | 24.9% | -0.78 | 31.73 | 31.10 | 32.35 | — |
| — | 1.91 | 2.75 | 2.33 | +0.16 | 25.1% | 310 | 25.1% | -0.86 | 39.67 | 38.35 | 41.00 | — |
| — | 1.21 | 1.53 | 1.37 | +0.10 | 25.3% | 320 | 25.3% | -0.93 | 48.90 | 47.70 | 50.10 | — |
| — | 0.34 | 1.47 | 0.91 | +0.07 | 25.5% | 330 | 25.5% | -0.98 | 58.77 | 57.25 | 60.30 | — |
| — | 0.15 | 0.86 | 0.51 | +0.04 | 25.7% | 340 | 25.7% | -1.00 | 68.78 | 67.20 | 70.35 | — |
| — | 0.09 | 0.45 | 0.27 | +0.03 | 25.8% | 350 | 25.8% | -1.00 | 78.78 | 77.20 | 80.35 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 25.9% | 360 | 25.9% | -1.00 | 88.78 | 87.20 | 90.35 | — |
| — | — | 0.45 | — | +0.01 | 25.9% | 370 | 25.9% | -1.00 | 98.78 | 97.20 | 100.35 | — |
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.