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 | |
| — | 88.05 | 90.80 | 89.42 | +0.98 | 31.1% | 185 | 31.1% | -0.03 | 0.58 | 0.27 | 0.90 | — |
| — | 82.80 | 86.00 | 84.40 | +0.97 | 30.6% | 190 | 30.6% | -0.03 | 0.72 | 0.46 | 0.98 | — |
| — | 78.75 | 81.35 | 80.05 | +0.96 | 30.1% | 195 | 30.1% | -0.04 | 1.05 | 0.80 | 1.31 | — |
| — | 73.40 | 76.65 | 75.03 | +0.95 | 29.6% | 200 | 29.6% | -0.05 | 1.29 | 1.13 | 1.46 | — |
| — | 64.90 | 67.30 | 66.10 | +0.93 | 28.9% | 210 | 28.9% | -0.08 | 1.79 | 1.33 | 2.25 | — |
| — | 56.00 | 58.60 | 57.30 | +0.89 | 28.2% | 220 | 28.2% | -0.11 | 3.08 | 2.75 | 3.40 | — |
| — | 47.65 | 50.25 | 48.95 | +0.85 | 27.6% | 230 | 27.6% | -0.16 | 4.62 | 4.30 | 4.95 | — |
| — | 39.60 | 42.75 | 41.17 | +0.79 | 27.1% | 240 | 27.1% | -0.21 | 6.75 | 6.35 | 7.15 | — |
| — | 32.70 | 35.55 | 34.12 | +0.73 | 26.6% | 250 | 26.6% | -0.28 | 9.35 | 8.95 | 9.75 | — |
| — | 26.35 | 28.30 | 27.32 | +0.65 | 26.2% | 260 | 26.2% | -0.36 | 12.85 | 12.25 | 13.45 | — |
| — | 20.20 | 23.65 | 21.93 | +0.57 | 25.9% | 270 | 25.9% | -0.44 | 17.05 | 16.25 | 17.85 | — |
| — | 16.15 | 17.65 | 16.90 | +0.49 | 25.5% | 280 | 25.5% | -0.52 | 22.27 | 21.35 | 23.20 | — |
| — | 12.30 | 13.70 | 13.00 | +0.41 | 25.3% | 290 | 25.3% | -0.61 | 28.25 | 27.15 | 29.35 | — |
| — | 8.55 | 10.40 | 9.47 | +0.34 | 25.1% | 300 | 25.1% | -0.69 | 35.00 | 33.75 | 36.25 | — |
| — | 6.55 | 7.75 | 7.15 | +0.27 | 24.9% | 310 | 24.9% | -0.76 | 42.65 | 41.45 | 43.85 | — |
| — | 4.35 | 5.90 | 5.12 | +0.21 | 24.8% | 320 | 24.8% | -0.83 | — | — | — | — |
| — | — | — | — | +0.16 | 24.8% | 330 | 24.8% | -0.89 | — | — | — | — |
| — | — | — | — | +0.12 | 24.8% | 340 | 24.8% | -0.94 | — | — | — | — |
| — | — | — | — | +0.09 | 24.9% | 350 | 24.9% | -0.99 | — | — | — | — |
| — | — | — | — | +0.07 | 25.1% | 360 | 25.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.05 | 25.4% | 370 | 25.4% | -1.00 | — | — | — | — |
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.