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 | |
| — | 87.60 | 91.00 | 89.30 | +0.95 | 39.4% | 185 | 39.4% | -0.05 | 2.00 | 0.70 | 3.30 | — |
| — | 83.40 | 86.50 | 84.95 | +0.94 | 38.6% | 190 | 38.6% | -0.06 | 2.05 | 0.50 | 3.60 | 5 |
| — | 78.90 | 82.00 | 80.45 | +0.93 | 37.9% | 195 | 37.9% | -0.07 | 2.25 | 0.70 | 3.80 | — |
| — | 74.50 | 77.60 | 76.05 | +0.92 | 37.3% | 200 | 37.3% | -0.08 | 2.75 | 1.40 | 4.10 | — |
| — | 65.70 | 69.00 | 67.35 | +0.89 | 36.2% | 210 | 36.2% | -0.11 | 4.35 | 2.70 | 6.00 | — |
| — | 57.40 | 60.60 | 59.00 | +0.86 | 35.4% | 220 | 35.4% | -0.14 | 5.20 | 4.10 | 6.30 | — |
| — | 50.00 | 53.10 | 51.55 | +0.82 | 34.6% | 230 | — | — | 7.85 | 6.10 | 9.60 | — |
| — | 42.60 | 45.50 | 44.05 | — | — | 240 | 34.0% | -0.23 | 10.05 | 8.40 | 11.70 | — |
| — | 36.30 | 39.70 | 38.00 | +0.72 | 33.5% | 250 | 33.5% | -0.29 | 14.45 | 13.50 | 15.40 | — |
| — | 30.70 | 33.20 | 31.95 | +0.66 | 33.1% | 260 | 33.1% | -0.35 | 17.95 | 17.60 | 18.30 | — |
| — | 25.90 | 27.50 | 26.70 | +0.60 | 32.7% | 270 | 32.7% | -0.42 | 22.40 | 22.10 | 22.70 | — |
| — | 21.10 | 22.80 | 21.95 | +0.53 | 32.4% | 280 | 32.4% | -0.48 | 27.80 | 27.20 | 28.40 | — |
| — | 17.50 | 18.90 | 18.20 | +0.47 | 32.1% | 290 | 32.1% | -0.55 | 33.00 | 31.30 | 34.70 | — |
| — | 14.20 | 15.30 | 14.75 | +0.41 | 31.9% | 300 | 31.9% | -0.62 | 39.55 | 38.30 | 40.80 | — |
| — | 11.40 | 13.40 | 12.40 | +0.35 | 31.7% | 310 | 31.7% | -0.68 | 46.90 | 45.90 | 47.90 | — |
| — | 9.10 | 9.80 | 9.45 | +0.30 | 31.5% | 320 | 31.5% | -0.74 | 54.85 | 53.70 | 56.00 | — |
| 101 | 7.00 | 7.40 | 7.20 | +0.25 | 31.3% | 330 | 31.3% | -0.80 | 62.85 | 61.70 | 64.00 | 119 |
| 109 | 5.20 | 6.00 | 5.60 | +0.20 | 31.1% | 340 | 31.1% | -0.85 | 71.50 | 70.20 | 72.80 | 67 |
| 68 | 2.45 | 5.00 | 3.73 | +0.17 | 31.0% | 350 | 31.0% | -0.90 | 80.70 | 79.50 | 81.90 | 5 |
| 45 | 1.80 | 4.50 | 3.15 | +0.13 | 30.9% | 360 | 30.9% | -0.94 | 90.20 | 89.00 | 91.40 | 1 |
| 73 | 1.55 | 3.60 | 2.58 | +0.11 | 30.7% | 370 | 30.7% | -0.97 | 100.40 | 98.80 | 102.00 | 0 |
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.