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 | |
| — | 86.70 | 89.90 | 88.30 | +0.96 | 50.0% | 185 | 50.0% | -0.05 | 1.46 | 1.21 | 1.70 | — |
| — | 82.15 | 84.40 | 83.28 | +0.95 | 49.3% | 190 | 49.3% | -0.05 | 1.68 | 1.45 | 1.91 | — |
| — | 77.75 | 80.40 | 79.08 | +0.94 | 48.6% | 195 | 48.6% | -0.07 | 2.00 | 1.79 | 2.20 | — |
| — | 73.45 | 75.80 | 74.62 | +0.93 | 48.1% | 200 | 48.1% | -0.08 | 2.34 | 2.13 | 2.55 | — |
| — | 64.15 | 67.10 | 65.62 | +0.90 | 47.0% | 210 | 47.0% | -0.11 | 3.48 | 3.10 | 3.85 | — |
| — | 56.10 | 58.05 | 57.08 | +0.86 | 46.2% | 220 | 46.2% | -0.15 | 5.03 | 4.70 | 5.35 | — |
| — | 48.00 | 50.90 | 49.45 | +0.81 | 45.4% | 230 | 45.4% | -0.20 | 7.05 | 6.60 | 7.50 | — |
| — | 40.30 | 43.00 | 41.65 | +0.75 | 44.8% | 240 | 44.8% | -0.25 | 9.90 | 9.50 | 10.30 | — |
| — | 34.65 | 37.00 | 35.83 | +0.69 | 44.3% | 250 | 44.3% | -0.31 | 12.97 | 12.30 | 13.65 | — |
| — | 28.65 | 29.65 | 29.15 | +0.62 | 43.9% | 260 | 43.9% | -0.38 | 16.95 | 16.05 | 17.85 | — |
| — | 23.30 | 25.35 | 24.32 | +0.56 | 43.6% | 270 | 43.6% | -0.45 | 21.65 | 20.85 | 22.45 | — |
| — | 18.70 | 20.85 | 19.77 | +0.49 | 43.4% | 280 | 43.4% | -0.52 | 27.35 | 26.25 | 28.45 | — |
| — | 14.90 | 16.90 | 15.90 | +0.42 | 43.2% | 290 | 43.2% | -0.59 | 33.55 | 32.30 | 34.80 | — |
| — | 11.95 | 13.75 | 12.85 | +0.36 | 43.1% | 300 | 43.1% | -0.65 | 40.35 | 39.20 | 41.50 | — |
| — | 9.60 | 11.05 | 10.32 | +0.30 | 43.1% | 310 | 43.1% | -0.71 | 47.73 | 46.70 | 48.75 | — |
| — | 7.45 | 8.45 | 7.95 | +0.25 | 43.1% | 320 | 43.1% | -0.76 | 55.80 | 54.60 | 57.00 | — |
| — | 5.35 | 7.15 | 6.25 | +0.21 | 43.1% | 330 | 43.1% | -0.81 | 64.10 | 62.55 | 65.65 | — |
| — | 4.30 | 5.70 | 5.00 | +0.17 | 43.2% | 340 | 43.2% | -0.84 | 73.05 | 71.70 | 74.40 | — |
| — | 3.40 | 4.45 | 3.92 | +0.14 | 43.3% | 350 | 43.3% | -0.88 | 81.70 | 80.05 | 83.35 | — |
| — | 2.21 | 3.40 | 2.81 | +0.11 | 43.5% | 360 | 43.5% | -0.90 | 90.95 | 89.35 | 92.55 | — |
| — | 1.99 | 2.68 | 2.33 | +0.09 | 43.7% | 370 | 43.7% | -0.92 | 99.85 | 98.55 | 101.15 | — |
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.