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 | |
| — | 49.15 | 52.20 | 50.67 | +0.98 | 68.7% | 220 | 68.7% | -0.03 | 0.23 | 0.05 | 0.42 | — |
| — | 44.25 | 47.35 | 45.80 | +0.97 | 66.5% | 225 | 66.5% | -0.04 | 0.56 | 0.18 | 0.94 | — |
| — | 39.45 | 43.00 | 41.23 | +0.95 | 64.5% | 230 | 64.5% | -0.05 | 0.76 | 0.46 | 1.06 | — |
| — | 34.75 | 37.75 | 36.25 | +0.93 | 62.6% | 235 | 62.6% | -0.07 | 0.91 | 0.72 | 1.10 | — |
| — | 30.20 | 33.50 | 31.85 | +0.91 | 60.9% | 240 | 60.9% | -0.10 | 1.33 | 1.17 | 1.50 | — |
| — | 25.80 | 28.50 | 27.15 | +0.87 | 59.5% | 245 | 59.5% | -0.13 | 2.19 | 1.80 | 2.58 | — |
| — | 23.70 | 26.40 | 25.05 | +0.85 | 58.8% | 247.5 | 58.8% | -0.15 | 2.38 | 2.11 | 2.66 | — |
| — | 22.35 | 24.45 | 23.40 | +0.83 | 58.3% | 250 | 58.3% | -0.17 | 2.92 | 2.60 | 3.25 | — |
| — | 20.60 | 22.90 | 21.75 | +0.81 | 57.8% | 252.5 | 57.8% | -0.20 | 3.45 | 3.10 | 3.80 | — |
| — | 18.75 | 21.10 | 19.93 | +0.78 | 57.3% | 255 | 57.3% | -0.22 | 4.17 | 3.75 | 4.60 | — |
| — | 17.00 | 19.05 | 18.02 | +0.75 | 57.0% | 257.5 | 57.0% | -0.25 | 4.88 | 4.45 | 5.30 | — |
| — | 15.35 | 16.90 | 16.12 | +0.72 | 56.6% | 260 | 56.6% | -0.28 | 5.78 | 5.30 | 6.25 | — |
| — | 13.85 | 15.50 | 14.68 | +0.68 | 56.4% | 262.5 | 56.4% | -0.32 | 6.67 | 6.15 | 7.20 | — |
| — | 12.45 | 13.95 | 13.20 | +0.65 | 56.1% | 265 | 56.1% | -0.35 | 7.67 | 7.15 | 8.20 | — |
| — | 11.10 | 12.45 | 11.78 | +0.61 | 56.0% | 267.5 | — | — | 8.55 | 8.30 | 8.80 | — |
| — | 10.10 | 10.90 | 10.50 | — | — | 270 | — | — | 9.70 | 8.80 | 10.60 | — |
| — | 8.65 | 10.25 | 9.45 | — | — | 272.5 | — | — | 11.12 | 10.35 | 11.90 | — |
| — | 7.55 | 9.00 | 8.28 | — | — | 275 | 55.7% | -0.50 | 12.50 | 11.70 | 13.30 | — |
| — | 6.55 | 7.55 | 7.05 | +0.46 | 55.8% | 277.5 | 55.8% | -0.54 | 14.05 | 13.20 | 14.90 | — |
| — | 5.70 | 6.65 | 6.17 | +0.42 | 55.8% | 280 | 55.8% | -0.58 | 15.78 | 15.05 | 16.50 | — |
| — | 4.85 | 5.80 | 5.33 | +0.39 | 55.9% | 282.5 | 55.9% | -0.61 | 17.55 | 16.80 | 18.30 | — |
| — | 4.25 | 5.35 | 4.80 | +0.35 | 56.0% | 285 | 56.0% | -0.65 | 18.90 | 17.65 | 20.15 | — |
| — | 4.00 | 4.45 | 4.22 | +0.32 | 56.1% | 287.5 | 56.1% | -0.68 | 20.95 | 19.85 | 22.05 | — |
| — | 3.50 | 3.80 | 3.65 | +0.29 | 56.3% | 290 | 56.3% | -0.71 | 22.73 | 21.35 | 24.10 | — |
| — | 3.05 | 3.30 | 3.17 | +0.26 | 56.4% | 292.5 | 56.4% | -0.74 | 24.98 | 23.80 | 26.15 | — |
| — | 2.52 | 2.84 | 2.68 | +0.23 | 56.6% | 295 | 56.6% | -0.77 | 27.40 | 26.00 | 28.80 | — |
| — | 2.13 | 2.54 | 2.33 | +0.21 | 56.8% | 297.5 | 56.8% | -0.79 | 29.40 | 27.85 | 30.95 | — |
| — | 1.82 | 2.22 | 2.02 | +0.19 | 57.0% | 300 | 57.0% | -0.82 | 31.70 | 30.15 | 33.25 | — |
| — | 1.48 | 1.83 | 1.66 | +0.16 | 57.2% | 302.5 | 57.2% | -0.84 | 33.90 | 32.40 | 35.40 | — |
| — | 1.27 | 1.65 | 1.46 | +0.15 | 57.5% | 305 | 57.5% | -0.85 | 36.02 | 34.45 | 37.60 | — |
| — | 0.75 | 1.45 | 1.10 | +0.13 | 57.8% | 307.5 | 57.8% | -0.87 | 38.58 | 37.30 | 39.85 | — |
| — | 0.59 | 1.13 | 0.86 | +0.12 | 58.1% | 310 | 58.1% | -0.89 | 40.77 | 39.35 | 42.20 | — |
| — | 0.46 | 1.30 | 0.88 | +0.10 | 58.5% | 312.5 | 58.5% | -0.90 | 42.85 | 41.35 | 44.35 | — |
| — | 0.36 | 0.94 | 0.65 | +0.09 | 59.0% | 315 | 59.0% | -0.91 | 45.52 | 44.10 | 46.95 | — |
| — | 0.28 | 1.07 | 0.68 | +0.08 | 59.5% | 317.5 | 59.5% | -0.92 | 47.80 | 46.25 | 49.35 | — |
| — | 0.23 | 0.89 | 0.56 | +0.07 | 60.0% | 320 | 60.0% | -0.93 | 50.12 | 48.45 | 51.80 | — |
| — | — | 1.80 | — | +0.06 | 60.6% | 322.5 | 60.6% | -0.94 | 52.48 | 50.75 | 54.20 | — |
| — | 0.40 | 2.00 | 1.20 | +0.06 | 61.3% | 325 | 61.3% | -0.94 | 55.08 | 53.50 | 56.65 | — |
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.