Spot 270.61
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.75 | 52.20 | 50.48 | — | — | 220 | 75.9% | -0.00 | — | — | 0.20 | — |
| — | 38.90 | 42.35 | 40.62 | +0.99 | 74.1% | 230 | — | — | 0.17 | 0.04 | 0.29 | — |
| — | 29.00 | 32.95 | 30.98 | — | — | 240 | — | — | 0.24 | 0.08 | 0.40 | — |
| — | 19.80 | 23.10 | 21.45 | — | — | 250 | 69.9% | -0.10 | 0.84 | 0.74 | 0.95 | — |
| — | 16.05 | 19.25 | 17.65 | — | — | 255 | — | — | 1.43 | 1.37 | 1.49 | — |
| — | 12.55 | 14.05 | 13.30 | — | — | 260 | 68.6% | -0.23 | 2.51 | 2.32 | 2.70 | — |
| — | 10.65 | 12.35 | 11.50 | — | — | 262.5 | — | — | 3.20 | 2.80 | 3.60 | — |
| — | 9.10 | 11.05 | 10.07 | — | — | 265 | — | — | 3.95 | 3.55 | 4.35 | — |
| — | 7.70 | 8.90 | 8.30 | +0.64 | 68.1% | 267.5 | 68.1% | -0.36 | 5.12 | 4.80 | 5.45 | — |
| — | 6.65 | 7.55 | 7.10 | — | — | 270 | — | — | 6.03 | 5.40 | 6.65 | — |
| — | 5.30 | 6.30 | 5.80 | +0.54 | 67.8% | 272.5 | 67.8% | -0.46 | 7.25 | 6.50 | 8.00 | — |
| — | 4.40 | 5.00 | 4.70 | — | — | 275 | — | — | 8.97 | 8.40 | 9.55 | — |
| — | 3.35 | 4.40 | 3.88 | — | — | 277.5 | 67.6% | -0.57 | 10.47 | 9.70 | 11.25 | — |
| — | 2.92 | 3.35 | 3.13 | — | — | 280 | — | — | 12.35 | 11.75 | 12.95 | — |
| — | 2.32 | 2.68 | 2.50 | — | — | 282.5 | 67.7% | -0.67 | 14.18 | 13.45 | 14.90 | — |
| — | 1.92 | 2.23 | 2.08 | +0.29 | 67.9% | 285 | 67.9% | -0.72 | 16.30 | 15.55 | 17.05 | — |
| — | 1.34 | 1.72 | 1.53 | +0.25 | 68.1% | 287.5 | 68.1% | -0.76 | 18.18 | 16.75 | 19.60 | — |
| — | 1.16 | 1.24 | 1.20 | +0.21 | 68.6% | 290 | 68.6% | -0.79 | 20.90 | 19.45 | 22.35 | — |
| — | 0.79 | 1.03 | 0.91 | +0.17 | 69.1% | 292.5 | 69.1% | -0.83 | 22.98 | 21.40 | 24.55 | — |
| — | 0.63 | 0.83 | 0.73 | +0.15 | 69.8% | 295 | 69.8% | -0.86 | 25.23 | 23.60 | 26.85 | — |
| — | 0.40 | 0.61 | 0.51 | +0.12 | 70.7% | 297.5 | 70.7% | -0.88 | 27.77 | 26.30 | 29.25 | — |
| — | 0.39 | 0.57 | 0.48 | +0.10 | 71.7% | 300 | 71.7% | -0.90 | 29.93 | 28.30 | 31.55 | — |
| — | 0.10 | 0.38 | 0.24 | +0.08 | 72.8% | 302.5 | 72.8% | -0.92 | 32.38 | 30.75 | 34.00 | — |
| — | 0.06 | 0.44 | 0.25 | +0.07 | 74.2% | 305 | — | — | 35.00 | 33.60 | 36.40 | — |
| — | — | 0.30 | — | — | — | 307.5 | — | — | 37.40 | 35.95 | 38.85 | — |
| — | 0.10 | 0.24 | 0.17 | — | — | 310 | — | — | 39.85 | 38.40 | 41.30 | — |
| — | 0.03 | 0.20 | 0.12 | — | — | 312.5 | — | — | 42.20 | 40.60 | 43.80 | — |
| — | 0.05 | 0.22 | 0.14 | +0.04 | 80.6% | 315 | 80.6% | -0.97 | 44.77 | 43.25 | 46.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 82.5% | 317.5 | 82.5% | -0.97 | 47.48 | 46.20 | 48.75 | — |
| — | 0.03 | 0.13 | 0.08 | +0.03 | 84.4% | 320 | 84.4% | -0.97 | 49.70 | 48.15 | 51.25 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 86.3% | 322.5 | 86.3% | -0.98 | 51.83 | 49.90 | 53.75 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 88.2% | 325 | 88.2% | -0.98 | 54.73 | 53.20 | 56.25 | — |
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.