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 | |
| — | 84.60 | 88.70 | 86.65 | +0.97 | 46.0% | 185 | — | — | — | — | 2.35 | — |
| — | 79.80 | 83.80 | 81.80 | — | — | 190 | 44.2% | -0.03 | — | — | 2.45 | — |
| — | 75.20 | 78.80 | 77.00 | +0.96 | 42.6% | 195 | 42.6% | -0.04 | — | — | 2.55 | — |
| — | 70.70 | 74.00 | 72.35 | +0.96 | 41.1% | 200 | 41.1% | -0.04 | — | — | 2.70 | — |
| — | 61.20 | 64.60 | 62.90 | +0.94 | 38.7% | 210 | — | — | 1.18 | 0.30 | 2.05 | — |
| — | 52.20 | 55.10 | 53.65 | — | — | 220 | 36.7% | -0.09 | 2.00 | 1.40 | 2.60 | — |
| — | 43.50 | 46.60 | 45.05 | +0.87 | 35.2% | 230 | 35.2% | -0.13 | 3.70 | 3.20 | 4.20 | — |
| — | 35.60 | 38.90 | 37.25 | +0.82 | 34.1% | 240 | 34.1% | -0.18 | 5.55 | 5.00 | 6.10 | — |
| — | 28.50 | 31.10 | 29.80 | +0.75 | 33.2% | 250 | 33.2% | -0.25 | 8.20 | 7.20 | 9.20 | — |
| — | 21.80 | 25.50 | 23.65 | +0.67 | 32.6% | 260 | 32.6% | -0.33 | 11.90 | 11.30 | 12.50 | — |
| — | 16.60 | 18.90 | 17.75 | +0.58 | 32.2% | 270 | 32.2% | -0.43 | 15.75 | 15.10 | 16.40 | — |
| — | 12.10 | 14.40 | 13.25 | +0.49 | 31.9% | 280 | 31.9% | -0.52 | 21.20 | 20.40 | 22.00 | — |
| — | 9.50 | 11.60 | 10.55 | +0.40 | 31.7% | 290 | 31.7% | -0.62 | 27.55 | 26.30 | 28.80 | — |
| — | 6.80 | 7.50 | 7.15 | +0.31 | 31.6% | 300 | 31.6% | -0.71 | 34.75 | 33.60 | 35.90 | — |
| — | 4.50 | 5.20 | 4.85 | +0.24 | 31.6% | 310 | 31.6% | -0.79 | 42.75 | 41.60 | 43.90 | — |
| — | 3.10 | 3.90 | 3.50 | +0.18 | 31.7% | 320 | 31.7% | -0.85 | 51.40 | 50.20 | 52.60 | — |
| — | 2.15 | 3.20 | 2.67 | +0.13 | 31.8% | 330 | 31.8% | -0.91 | 61.00 | 59.50 | 62.50 | — |
| — | 1.05 | 2.25 | 1.65 | +0.09 | 31.9% | 340 | 31.9% | -0.95 | 70.60 | 68.90 | 72.30 | — |
| — | 0.50 | 2.80 | 1.65 | +0.07 | 32.1% | 350 | 32.1% | -0.98 | 80.10 | 78.70 | 81.50 | — |
| — | — | 3.10 | — | +0.05 | 32.3% | 360 | 32.3% | -0.99 | 90.35 | 88.70 | 92.00 | — |
| — | 0.45 | 2.80 | 1.62 | +0.03 | 32.6% | 370 | 32.6% | -1.00 | 100.50 | 98.40 | 102.60 | 5 |
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.