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 | |
| — | 60.35 | 63.50 | 61.92 | +0.82 | 45.1% | 220 | 45.1% | -0.19 | 9.15 | 8.55 | 9.75 | — |
| — | 56.75 | 60.00 | 58.38 | +0.80 | 44.9% | 225 | 44.9% | -0.21 | — | — | — | — |
| — | — | — | — | +0.77 | 44.6% | 230 | 44.6% | -0.23 | — | — | — | — |
| — | — | — | — | +0.75 | 44.3% | 235 | 44.3% | -0.25 | — | — | — | — |
| — | — | — | — | +0.73 | 44.1% | 240 | 44.1% | -0.28 | — | — | — | — |
| — | — | — | — | +0.70 | 43.8% | 245 | 43.8% | -0.30 | — | — | — | — |
| — | — | — | — | +0.68 | 43.6% | 250 | 43.6% | -0.33 | — | — | — | — |
| — | — | — | — | +0.65 | 43.4% | 255 | 43.4% | -0.35 | — | — | — | — |
| — | — | — | — | +0.63 | 43.2% | 260 | 43.2% | -0.38 | — | — | — | — |
| — | — | — | — | +0.60 | 43.1% | 265 | 43.1% | -0.41 | — | — | — | — |
| — | — | — | — | +0.57 | 42.9% | 270 | 42.9% | -0.43 | — | — | — | — |
| — | 27.80 | 30.15 | 28.98 | +0.55 | 42.8% | 275 | 42.8% | -0.46 | 30.20 | 29.25 | 31.15 | — |
| — | 25.60 | 27.50 | 26.55 | +0.52 | 42.7% | 280 | 42.7% | -0.49 | 33.35 | 32.10 | 34.60 | — |
| — | 23.60 | 25.50 | 24.55 | +0.49 | 42.6% | 285 | 42.6% | -0.52 | 36.25 | 35.00 | 37.50 | — |
| — | 21.70 | 23.60 | 22.65 | +0.47 | 42.5% | 290 | 42.5% | -0.54 | 39.30 | 38.05 | 40.55 | — |
| — | 19.90 | 21.85 | 20.88 | +0.44 | 42.4% | 295 | 42.4% | -0.57 | 42.48 | 41.20 | 43.75 | — |
| — | 18.25 | 20.25 | 19.25 | +0.42 | 42.4% | 300 | 42.4% | -0.59 | 45.80 | 44.65 | 46.95 | — |
| — | 16.75 | 18.75 | 17.75 | +0.39 | 42.4% | 305 | 42.4% | -0.62 | 49.38 | 47.85 | 50.90 | — |
| — | 15.30 | 17.40 | 16.35 | +0.37 | 42.4% | 310 | 42.4% | -0.64 | 52.88 | 51.75 | 54.00 | — |
| — | 14.00 | 16.05 | 15.03 | +0.35 | 42.4% | 315 | 42.4% | -0.66 | 56.55 | 55.45 | 57.65 | — |
| — | 11.65 | 13.75 | 12.70 | +0.31 | 42.4% | 325 | 42.4% | -0.71 | 64.15 | 63.05 | 65.25 | — |
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.