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 | |
| — | 91.40 | 94.05 | 92.72 | +0.91 | 60.3% | 185 | 60.3% | -0.09 | 5.33 | 4.50 | 6.15 | — |
| — | 87.05 | 90.40 | 88.72 | +0.90 | 60.1% | 190 | 60.1% | -0.11 | 6.28 | 5.80 | 6.75 | — |
| — | 83.25 | 85.95 | 84.60 | +0.88 | 59.9% | 195 | 59.9% | -0.12 | 6.90 | 5.65 | 8.15 | — |
| — | 79.50 | 82.55 | 81.03 | +0.87 | 59.7% | 200 | 59.7% | -0.13 | 7.58 | 6.95 | 8.20 | — |
| — | 71.50 | 75.00 | 73.25 | +0.83 | 59.3% | 210 | 59.3% | -0.17 | 10.18 | 9.80 | 10.55 | — |
| — | 64.65 | 67.65 | 66.15 | +0.80 | 59.0% | 220 | 59.0% | -0.20 | 12.97 | 12.45 | 13.50 | — |
| — | 58.00 | 60.55 | 59.27 | +0.76 | 58.7% | 230 | 58.7% | -0.24 | 16.12 | 15.85 | 16.40 | — |
| — | 52.25 | 54.10 | 53.17 | +0.72 | 58.4% | 240 | 58.4% | -0.28 | 19.77 | 19.40 | 20.15 | — |
| — | 46.50 | 49.25 | 47.88 | +0.68 | 58.2% | 250 | 58.2% | -0.32 | 24.27 | 23.55 | 25.00 | — |
| — | 41.45 | 43.95 | 42.70 | +0.64 | 58.0% | 260 | 58.0% | -0.36 | 28.93 | 28.25 | 29.60 | — |
| — | 37.30 | 38.60 | 37.95 | +0.60 | 57.8% | 270 | 57.8% | -0.41 | 33.85 | 32.80 | 34.90 | — |
| — | 32.25 | 34.20 | 33.23 | — | — | 280 | 57.7% | -0.45 | 39.48 | 38.30 | 40.65 | — |
| — | 28.40 | 30.70 | 29.55 | +0.51 | 57.7% | 290 | 57.7% | -0.49 | 45.58 | 44.45 | 46.70 | — |
| — | 25.25 | 27.25 | 26.25 | +0.47 | 57.7% | 300 | 57.7% | -0.53 | 52.23 | 50.85 | 53.60 | — |
| — | 21.85 | 24.30 | 23.07 | +0.44 | 57.7% | 310 | 57.7% | -0.57 | 59.25 | 58.15 | 60.35 | — |
| — | 19.25 | 21.40 | 20.32 | +0.40 | 57.9% | 320 | 57.9% | -0.61 | 66.55 | 65.40 | 67.70 | — |
| — | 16.70 | 18.85 | 17.77 | +0.37 | 58.0% | 330 | 58.0% | -0.64 | 74.28 | 73.15 | 75.40 | — |
| — | 14.55 | 16.95 | 15.75 | +0.33 | 58.2% | 340 | 58.2% | -0.68 | 82.10 | 80.70 | 83.50 | — |
| — | 13.60 | 14.40 | 14.00 | +0.31 | 58.4% | 350 | 58.4% | -0.71 | 90.33 | 89.10 | 91.55 | — |
| — | 11.75 | 12.95 | 12.35 | +0.28 | 58.7% | 360 | 58.7% | -0.74 | 98.35 | 97.25 | 99.45 | — |
| — | 9.65 | 11.95 | 10.80 | +0.25 | 59.0% | 370 | 59.0% | -0.76 | 107.33 | 106.00 | 108.65 | — |
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.