Spot 270.96
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.20 | 55.55 | 53.88 | +1.00 | 73.4% | 217.5 | 73.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 49.70 | 53.05 | 51.38 | +1.00 | 71.2% | 220 | 71.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 47.20 | 49.90 | 48.55 | +1.00 | 68.8% | 222.5 | 68.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 44.70 | 48.05 | 46.38 | +1.00 | 66.5% | 225 | 66.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 42.85 | 45.55 | 44.20 | +1.00 | 64.1% | 227.5 | 64.1% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 39.70 | 43.05 | 41.38 | — | — | 230 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 37.20 | 40.60 | 38.90 | +0.99 | 59.5% | 232.5 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 34.75 | 38.10 | 36.42 | — | — | 235 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 33.05 | 34.85 | 33.95 | — | — | 237.5 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 29.75 | 32.45 | 31.10 | +0.99 | 53.2% | 240 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 27.30 | 30.65 | 28.98 | +0.98 | 51.3% | 242.5 | — | — | 0.09 | 0.01 | 0.16 | — |
| — | 24.80 | 28.20 | 26.50 | — | — | 245 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 22.80 | 25.10 | 23.95 | — | — | 247.5 | — | — | 0.20 | 0.13 | 0.26 | — |
| — | 20.70 | 23.00 | 21.85 | — | — | 250 | — | — | 0.27 | 0.24 | 0.30 | — |
| — | 17.55 | 20.30 | 18.93 | — | — | 252.5 | — | — | 0.42 | 0.30 | 0.54 | — |
| — | 15.90 | 18.25 | 17.07 | — | — | 255 | — | — | 0.56 | 0.41 | 0.71 | — |
| — | 13.35 | 15.20 | 14.28 | — | — | 257.5 | 43.8% | -0.13 | 0.79 | 0.61 | 0.96 | — |
| — | 11.55 | 13.55 | 12.55 | +0.83 | 43.1% | 260 | 43.1% | -0.17 | 1.03 | 0.78 | 1.28 | — |
| — | 9.60 | 11.15 | 10.38 | +0.77 | 42.5% | 262.5 | 42.5% | -0.23 | 1.51 | 1.22 | 1.81 | — |
| — | 7.95 | 8.80 | 8.38 | +0.70 | 42.0% | 265 | 42.0% | -0.30 | 2.15 | 1.86 | 2.44 | — |
| — | 6.30 | 7.30 | 6.80 | +0.62 | 41.6% | 267.5 | 41.6% | -0.38 | 3.02 | 2.70 | 3.35 | — |
| — | 4.95 | 5.60 | 5.28 | +0.54 | 41.3% | 270 | 41.3% | -0.46 | 4.00 | 3.60 | 4.40 | — |
| — | 3.75 | 4.40 | 4.08 | +0.46 | 41.1% | 272.5 | 41.1% | -0.54 | 5.22 | 4.75 | 5.70 | — |
| — | 2.77 | 3.35 | 3.06 | +0.37 | 41.1% | 275 | 41.1% | -0.63 | 6.80 | 6.15 | 7.45 | — |
| — | 1.93 | 2.35 | 2.14 | +0.30 | 41.1% | 277.5 | 41.1% | -0.70 | 8.35 | 7.55 | 9.15 | — |
| — | 1.20 | 1.88 | 1.54 | +0.23 | 41.2% | 280 | 41.2% | -0.78 | 10.32 | 9.50 | 11.15 | — |
| — | 0.85 | 1.39 | 1.12 | +0.17 | 41.5% | 282.5 | 41.5% | -0.83 | 12.32 | 11.05 | 13.60 | — |
| — | 0.67 | 1.04 | 0.85 | +0.13 | 41.9% | 285 | 41.9% | -0.87 | 14.43 | 13.10 | 15.75 | — |
| — | 0.30 | 0.78 | 0.54 | +0.10 | 42.4% | 287.5 | 42.4% | -0.91 | 16.48 | 15.25 | 17.70 | — |
| — | 0.24 | 0.40 | 0.32 | +0.07 | 43.0% | 290 | 43.0% | -0.94 | 19.05 | 17.30 | 20.80 | — |
| — | 0.09 | 0.48 | 0.28 | +0.05 | 43.8% | 292.5 | 43.8% | -0.95 | 21.23 | 19.85 | 22.60 | — |
| — | 0.10 | 0.39 | 0.24 | +0.04 | 44.7% | 295 | 44.7% | -0.97 | 24.02 | 22.50 | 25.55 | — |
| — | 0.01 | 0.38 | 0.20 | +0.03 | 45.7% | 297.5 | 45.7% | -0.98 | 26.55 | 25.10 | 28.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 46.8% | 300 | 46.8% | -0.99 | 28.73 | 27.80 | 29.65 | — |
| — | 0.01 | 0.32 | 0.17 | +0.01 | 48.0% | 302.5 | 48.0% | -0.99 | 31.60 | 29.60 | 33.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 49.3% | 305 | 49.3% | -0.99 | 34.25 | 32.40 | 36.10 | — |
| — | — | 0.30 | — | +0.01 | 52.2% | 310 | 52.2% | -1.00 | 38.88 | 37.10 | 40.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 55.3% | 315 | 55.3% | -1.00 | 43.77 | 42.10 | 45.45 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 58.7% | 320 | 58.7% | -1.00 | 48.55 | 47.35 | 49.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 62.3% | 325 | 62.3% | -1.00 | 53.73 | 52.85 | 54.60 | — |
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.