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 | |
| — | 49.90 | 53.20 | 51.55 | +0.99 | 53.1% | 220 | 53.1% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 47.45 | 50.75 | 49.10 | +0.99 | 51.7% | 222.5 | 51.7% | -0.01 | — | — | 0.37 | — |
| — | 44.90 | 48.25 | 46.58 | +0.99 | 50.3% | 225 | 50.3% | -0.01 | — | — | 0.56 | — |
| — | 42.50 | 45.85 | 44.17 | +0.98 | 49.1% | 227.5 | 49.1% | -0.02 | — | — | 0.63 | — |
| — | 40.75 | 42.75 | 41.75 | +0.98 | 47.9% | 230 | 47.9% | -0.02 | 0.24 | 0.03 | 0.46 | — |
| — | 37.55 | 40.90 | 39.23 | +0.97 | 46.7% | 232.5 | 46.7% | -0.03 | 0.38 | 0.07 | 0.68 | — |
| — | 35.10 | 38.50 | 36.80 | +0.97 | 45.7% | 235 | 45.7% | -0.03 | 0.25 | 0.04 | 0.46 | — |
| — | 32.70 | 36.05 | 34.38 | +0.96 | 44.7% | 237.5 | 44.7% | -0.04 | 0.43 | 0.15 | 0.71 | — |
| — | 30.25 | 33.65 | 31.95 | +0.95 | 43.8% | 240 | 43.8% | -0.05 | 0.44 | 0.16 | 0.72 | — |
| — | 27.90 | 31.25 | 29.57 | +0.94 | 43.0% | 242.5 | 43.0% | -0.06 | 0.53 | 0.46 | 0.60 | — |
| — | 25.55 | 28.95 | 27.25 | +0.92 | 42.2% | 245 | 42.2% | -0.08 | 0.70 | 0.39 | 1.01 | — |
| — | 23.30 | 26.70 | 25.00 | +0.91 | 41.5% | 247.5 | 41.5% | -0.10 | 0.95 | 0.70 | 1.21 | — |
| — | 21.45 | 24.20 | 22.82 | +0.88 | 40.9% | 250 | 40.9% | -0.12 | 1.17 | 0.89 | 1.45 | — |
| — | 19.30 | 22.00 | 20.65 | +0.86 | 40.4% | 252.5 | 40.4% | -0.14 | 1.55 | 1.25 | 1.85 | — |
| — | 17.15 | 19.95 | 18.55 | +0.82 | 39.9% | 255 | 39.9% | -0.18 | 1.94 | 1.68 | 2.20 | — |
| — | 15.55 | 17.25 | 16.40 | +0.79 | 39.5% | 257.5 | 39.5% | -0.21 | 2.39 | 1.94 | 2.84 | — |
| — | 13.70 | 15.40 | 14.55 | +0.75 | 39.1% | 260 | 39.1% | -0.25 | 3.10 | 2.80 | 3.40 | — |
| — | 11.95 | 13.55 | 12.75 | +0.70 | 38.8% | 262.5 | 38.8% | -0.30 | 3.62 | 3.15 | 4.10 | — |
| — | 10.40 | 11.75 | 11.07 | +0.65 | 38.6% | 265 | 38.6% | -0.35 | 4.70 | 4.25 | 5.15 | — |
| — | 8.95 | 10.10 | 9.53 | +0.60 | 38.4% | 267.5 | 38.4% | -0.40 | 5.42 | 4.85 | 6.00 | — |
| — | 7.60 | 8.65 | 8.12 | +0.54 | 38.2% | 270 | 38.2% | -0.46 | 6.53 | 5.90 | 7.15 | — |
| — | 6.35 | 7.35 | 6.85 | +0.49 | 38.1% | 272.5 | 38.1% | -0.52 | 7.75 | 7.10 | 8.40 | — |
| — | 5.25 | 6.20 | 5.72 | +0.43 | 38.1% | 275 | 38.1% | -0.57 | 9.12 | 8.45 | 9.80 | — |
| — | 4.45 | 5.20 | 4.83 | +0.38 | 38.1% | 277.5 | 38.1% | -0.62 | 10.65 | 9.85 | 11.45 | — |
| — | 3.45 | 4.35 | 3.90 | +0.33 | 38.1% | 280 | 38.1% | -0.67 | 12.38 | 11.50 | 13.25 | — |
| — | 2.75 | 3.65 | 3.20 | +0.28 | 38.2% | 282.5 | 38.2% | -0.72 | 14.20 | 13.25 | 15.15 | — |
| — | 2.25 | 3.00 | 2.62 | +0.24 | 38.4% | 285 | 38.4% | -0.76 | 16.25 | 15.45 | 17.05 | — |
| — | 1.67 | 2.25 | 1.96 | +0.20 | 38.6% | 287.5 | 38.6% | -0.80 | 18.05 | 16.80 | 19.30 | 0 |
| 35 | 1.43 | 1.85 | 1.64 | +0.17 | 38.9% | 290 | 38.9% | -0.84 | 20.57 | 19.25 | 21.90 | 0 |
| — | 0.95 | 1.39 | 1.17 | +0.14 | 39.2% | 292.5 | 39.2% | -0.86 | 22.35 | 20.60 | 24.10 | — |
| — | 0.70 | 1.30 | 1.00 | +0.12 | 39.6% | 295 | 39.6% | -0.89 | 24.35 | 23.15 | 25.55 | — |
| — | 0.50 | 1.00 | 0.75 | +0.10 | 40.0% | 297.5 | 40.0% | -0.91 | 27.00 | 25.45 | 28.55 | — |
| — | 0.40 | 0.85 | 0.62 | +0.08 | 40.5% | 300 | 40.5% | -0.93 | 29.32 | 27.50 | 31.15 | — |
| — | 0.22 | 0.71 | 0.47 | +0.07 | 41.0% | 302.5 | 41.0% | -0.94 | 31.80 | 30.25 | 33.35 | — |
| — | 0.13 | 0.75 | 0.44 | +0.06 | 41.6% | 305 | 41.6% | -0.95 | 34.33 | 32.95 | 35.70 | — |
| — | — | 2.48 | — | +0.05 | 42.2% | 307.5 | 42.2% | -0.96 | 36.77 | 35.35 | 38.20 | — |
| — | — | 2.45 | — | +0.04 | 42.9% | 310 | 42.9% | -0.97 | 39.23 | 37.85 | 40.60 | — |
| — | — | 2.42 | — | +0.03 | 43.6% | 312.5 | 43.6% | -0.98 | 41.40 | 39.70 | 43.10 | — |
| — | — | 2.38 | — | +0.03 | 44.3% | 315 | 44.3% | -0.98 | 43.55 | 42.35 | 44.75 | — |
| — | — | 0.50 | — | +0.02 | 45.9% | 320 | 45.9% | -0.99 | 49.05 | 47.10 | 51.00 | — |
| — | — | 2.30 | — | +0.02 | 47.6% | 325 | 47.6% | -1.00 | — | — | — | — |
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.