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 | |
| — | 88.85 | 92.40 | 90.62 | +0.92 | 61.4% | 185 | 61.4% | -0.08 | 3.62 | 3.00 | 4.25 | — |
| — | 84.65 | 87.65 | 86.15 | +0.91 | 61.0% | 190 | 61.0% | -0.09 | 4.58 | 3.85 | 5.30 | — |
| — | 80.55 | 83.40 | 81.97 | +0.90 | 60.6% | 195 | 60.6% | -0.10 | 5.10 | 4.55 | 5.65 | — |
| — | 76.60 | 79.30 | 77.95 | +0.89 | 60.2% | 200 | 60.2% | -0.12 | 6.03 | 5.60 | 6.45 | — |
| — | 68.40 | 71.25 | 69.83 | +0.85 | 59.7% | 210 | 59.7% | -0.15 | 8.32 | 7.60 | 9.05 | — |
| — | 61.10 | 63.80 | 62.45 | +0.82 | 59.3% | 220 | 59.3% | -0.19 | 10.57 | 9.70 | 11.45 | — |
| — | 54.15 | 56.70 | 55.42 | +0.78 | 59.0% | 230 | 59.0% | -0.23 | 13.68 | 12.95 | 14.40 | — |
| — | 48.40 | 50.30 | 49.35 | +0.73 | 58.8% | 240 | 58.8% | -0.27 | 17.35 | 16.55 | 18.15 | — |
| — | 42.10 | 44.50 | 43.30 | +0.69 | 58.6% | 250 | 58.6% | -0.32 | 21.35 | 20.45 | 22.25 | — |
| — | 36.95 | 39.75 | 38.35 | +0.64 | 58.4% | 260 | 58.4% | -0.37 | 25.90 | 24.85 | 26.95 | — |
| — | 32.30 | 34.55 | 33.42 | +0.59 | 58.3% | 270 | 58.3% | -0.41 | 30.90 | 30.00 | 31.80 | — |
| — | 28.10 | 30.30 | 29.20 | +0.54 | 58.2% | 280 | 58.2% | -0.46 | 36.60 | 35.45 | 37.75 | — |
| — | 24.75 | 25.95 | 25.35 | +0.50 | 58.2% | 290 | 58.2% | -0.51 | 42.35 | 41.70 | 43.00 | — |
| — | 21.50 | 23.10 | 22.30 | +0.45 | 58.3% | 300 | 58.3% | -0.55 | 49.50 | 48.45 | 50.55 | — |
| — | 17.85 | 20.15 | 19.00 | +0.41 | 58.4% | 310 | 58.4% | -0.60 | 56.30 | 55.10 | 57.50 | — |
| — | 15.25 | 17.50 | 16.38 | +0.37 | 58.6% | 320 | 58.6% | -0.64 | 63.83 | 62.65 | 65.00 | — |
| — | 13.00 | 15.00 | 14.00 | +0.33 | 58.9% | 330 | 58.9% | -0.68 | 71.42 | 70.30 | 72.55 | — |
| — | 11.70 | 12.90 | 12.30 | +0.30 | 59.2% | 340 | 59.2% | -0.71 | 79.45 | 78.00 | 80.90 | — |
| — | 10.05 | 11.25 | 10.65 | +0.27 | 59.5% | 350 | 59.5% | -0.74 | 87.95 | 86.55 | 89.35 | — |
| — | 8.30 | 9.85 | 9.07 | +0.24 | 59.9% | 360 | 59.9% | -0.77 | 96.17 | 95.20 | 97.15 | — |
| — | 6.90 | 8.45 | 7.67 | +0.22 | 60.3% | 370 | 60.3% | -0.80 | 105.08 | 103.55 | 106.60 | — |
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.