Spot 270.11
· 126 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.30 | 72.30 | 70.30 | +1.00 | 44.0% | 200 | — | — | — | — | 1.95 | — |
| — | 58.50 | 62.30 | 60.40 | +1.00 | 47.9% | 210 | 47.9% | -0.01 | — | — | 2.15 | — |
| — | 48.40 | 52.30 | 50.35 | +0.99 | 45.1% | 220 | 45.1% | -0.02 | — | — | 1.10 | — |
| — | 38.70 | 42.20 | 40.45 | — | — | 230 | — | — | 1.23 | 0.10 | 2.35 | — |
| — | 29.20 | 32.20 | 30.70 | — | — | 240 | — | — | 0.62 | 0.50 | 0.75 | — |
| — | 20.60 | 23.20 | 21.90 | — | — | 250 | 30.8% | -0.13 | 1.68 | 1.40 | 1.95 | — |
| — | 13.10 | 15.10 | 14.10 | — | — | 260 | 29.2% | -0.24 | 3.80 | 3.40 | 4.20 | — |
| — | 7.60 | 8.60 | 8.10 | — | — | 270 | 28.9% | -0.42 | 7.65 | 7.20 | 8.10 | — |
| — | 3.50 | 4.40 | 3.95 | — | — | 280 | — | — | 13.70 | 12.60 | 14.80 | — |
| — | 1.55 | 1.85 | 1.70 | — | — | 290 | — | — | 21.35 | 20.20 | 22.50 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 300 | — | — | 30.25 | 29.00 | 31.50 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 310 | — | — | 40.00 | 38.80 | 41.20 | — |
| — | — | 0.35 | — | +0.02 | 35.3% | 320 | 35.3% | -0.99 | 50.40 | 48.70 | 52.10 | — |
| — | — | 0.35 | — | — | — | 330 | 39.4% | -1.00 | 60.60 | 58.60 | 62.60 | — |
| — | — | 2.15 | — | +0.01 | 43.4% | 340 | — | — | 70.45 | 68.70 | 72.20 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 350 | — | — | 80.35 | 78.70 | 82.00 | — |
| — | — | 2.15 | — | +0.00 | 50.0% | 360 | 50.0% | -1.00 | 90.30 | 88.70 | 91.90 | — |
| — | — | 2.15 | — | +0.00 | 52.3% | 370 | 52.3% | -1.00 | 100.50 | 98.50 | 102.50 | — |
| — | — | 2.15 | — | +0.00 | 53.8% | 380 | 53.8% | -1.00 | 110.40 | 108.40 | 112.40 | — |
| — | — | 2.15 | — | +0.00 | 54.6% | 390 | 54.6% | -1.00 | 120.45 | 118.40 | 122.50 | — |
| — | — | 2.15 | — | +0.00 | 54.8% | 400 | 54.8% | -1.00 | 130.30 | 128.50 | 132.10 | — |
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.