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 | |
| — | — | — | — | +0.94 | 47.7% | 220 | 47.7% | -0.06 | — | — | — | — |
| — | — | — | — | +0.92 | 47.1% | 225 | 47.1% | -0.08 | — | — | — | — |
| — | — | — | — | +0.90 | 46.7% | 230 | 46.7% | -0.10 | 2.21 | 1.79 | 2.64 | — |
| — | — | — | — | +0.87 | 46.3% | 235 | 46.3% | -0.13 | — | — | — | — |
| — | — | — | — | +0.84 | 46.1% | 240 | 46.1% | -0.16 | — | — | — | — |
| — | — | — | — | +0.80 | 45.9% | 245 | 45.9% | -0.20 | — | — | — | — |
| — | — | — | — | +0.75 | 45.7% | 250 | 45.7% | -0.25 | — | — | — | — |
| — | — | — | — | +0.71 | 45.6% | 255 | 45.6% | -0.29 | — | — | — | — |
| — | — | — | — | +0.66 | 45.6% | 260 | 45.6% | -0.35 | — | — | — | — |
| — | 17.20 | 19.50 | 18.35 | +0.60 | 45.5% | 265 | 45.5% | -0.40 | 11.35 | 10.00 | 12.70 | — |
| — | 14.65 | 17.15 | 15.90 | +0.55 | 45.4% | 270 | 45.4% | -0.45 | 13.70 | 12.45 | 14.95 | — |
| — | 12.20 | 14.25 | 13.22 | +0.49 | 45.3% | 275 | 45.3% | -0.51 | 16.32 | 15.05 | 17.60 | — |
| — | 10.05 | 12.20 | 11.12 | +0.44 | 45.3% | 280 | 45.3% | -0.56 | 19.18 | 17.90 | 20.45 | — |
| — | 8.25 | 10.45 | 9.35 | +0.39 | 45.2% | 285 | 45.2% | -0.62 | 22.32 | 21.20 | 23.45 | — |
| — | 6.65 | 8.80 | 7.72 | +0.34 | 45.1% | 290 | 45.1% | -0.67 | 25.52 | 24.20 | 26.85 | — |
| — | 5.45 | 7.40 | 6.42 | +0.29 | 45.0% | 295 | 45.0% | -0.71 | 29.32 | 28.30 | 30.35 | — |
| — | 4.60 | 6.25 | 5.42 | +0.25 | 44.8% | 300 | 44.8% | -0.76 | 33.08 | 31.95 | 34.20 | — |
| — | 3.05 | 5.30 | 4.17 | +0.21 | 44.7% | 305 | 44.7% | -0.80 | 37.05 | 35.60 | 38.50 | — |
| — | 2.28 | 3.95 | 3.12 | +0.18 | 44.6% | 310 | 44.6% | -0.83 | 41.23 | 39.75 | 42.70 | — |
| — | 1.66 | 3.20 | 2.43 | +0.15 | 44.4% | 315 | 44.4% | -0.87 | 45.55 | 44.05 | 47.05 | — |
| — | 1.56 | 2.52 | 2.04 | +0.12 | 44.3% | 320 | 44.3% | -0.89 | 49.80 | 48.50 | 51.10 | — |
| — | 1.40 | 2.00 | 1.70 | +0.10 | 44.2% | 325 | 44.2% | -0.92 | 54.70 | 53.05 | 56.35 | — |
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.