Spot 269.10
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 57.40 | 52.40 | — | — | 215 | — | — | — | — | 0.20 | — |
| — | 42.50 | 52.50 | 47.50 | — | — | 220 | 72.3% | -0.00 | — | — | 0.10 | — |
| — | 37.90 | 47.90 | 42.90 | +0.99 | 71.8% | 225 | 71.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 37.40 | 45.60 | 41.50 | — | — | 227.5 | — | — | — | — | 0.40 | — |
| — | 33.00 | 43.00 | 38.00 | — | — | 230 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 29.80 | 39.70 | 34.75 | — | — | 232.5 | — | — | — | — | 0.55 | — |
| — | 28.70 | 38.70 | 33.70 | — | — | 235 | — | — | — | — | 0.65 | — |
| — | 25.70 | 35.70 | 30.70 | — | — | 237.5 | — | — | — | — | 0.60 | — |
| — | 25.70 | 33.00 | 29.35 | — | — | 240 | 67.4% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 23.60 | 31.40 | 27.50 | +0.94 | 66.5% | 242.5 | 66.5% | -0.06 | 0.42 | 0.15 | 0.70 | — |
| — | 21.00 | 29.00 | 25.00 | +0.92 | 65.6% | 245 | 65.6% | -0.08 | 0.62 | 0.35 | 0.90 | — |
| — | 18.70 | 26.10 | 22.40 | +0.90 | 64.7% | 247.5 | 64.7% | -0.10 | 0.78 | 0.50 | 1.05 | — |
| — | 16.40 | 23.80 | 20.10 | +0.87 | 63.8% | 250 | 63.8% | -0.13 | 1.05 | 0.85 | 1.25 | — |
| — | 14.40 | 20.60 | 17.50 | +0.84 | 63.0% | 252.5 | 63.0% | -0.16 | 1.48 | 1.20 | 1.75 | — |
| — | 14.60 | 19.10 | 16.85 | +0.81 | 62.3% | 255 | 62.3% | -0.19 | 1.88 | 1.60 | 2.15 | — |
| — | 11.80 | 16.60 | 14.20 | +0.76 | 61.6% | 257.5 | 61.6% | -0.24 | 2.17 | 1.80 | 2.55 | — |
| — | 10.30 | 12.50 | 11.40 | +0.72 | 61.0% | 260 | 61.0% | -0.28 | 2.95 | 2.60 | 3.30 | — |
| — | 9.60 | 10.80 | 10.20 | +0.67 | 60.4% | 262.5 | 60.4% | -0.33 | 3.90 | 3.60 | 4.20 | — |
| — | 8.00 | 9.90 | 8.95 | +0.61 | 59.9% | 265 | 59.9% | -0.39 | 4.55 | 3.70 | 5.40 | — |
| — | 6.90 | 7.90 | 7.40 | +0.55 | 59.4% | 267.5 | 59.4% | -0.45 | 5.15 | 4.30 | 6.00 | — |
| — | 5.40 | 6.50 | 5.95 | +0.49 | 59.0% | 270 | 59.0% | -0.51 | 6.60 | 6.00 | 7.20 | — |
| — | 4.50 | 5.10 | 4.80 | +0.43 | 58.7% | 272.5 | 58.7% | -0.57 | 8.05 | 6.80 | 9.30 | — |
| — | 3.80 | 4.60 | 4.20 | +0.38 | 58.4% | 275 | 58.4% | -0.63 | 9.65 | 8.60 | 10.70 | — |
| 78 | 3.00 | 3.80 | 3.40 | +0.32 | 58.2% | 277.5 | 58.2% | -0.68 | 11.75 | 9.20 | 14.30 | — |
| — | 2.35 | 2.95 | 2.65 | +0.27 | 58.1% | 280 | 58.1% | -0.73 | 13.40 | 12.90 | 13.90 | — |
| — | 1.65 | 2.30 | 1.98 | +0.22 | 58.1% | 282.5 | 58.1% | -0.78 | 14.75 | 13.50 | 16.00 | — |
| — | 1.30 | 1.70 | 1.50 | +0.18 | 58.1% | 285 | 58.1% | -0.82 | 16.65 | 14.70 | 18.60 | — |
| — | 0.80 | 1.55 | 1.18 | +0.15 | 58.2% | 287.5 | 58.2% | -0.85 | 19.30 | 15.40 | 23.20 | — |
| — | 0.80 | 1.05 | 0.93 | +0.12 | 58.4% | 290 | 58.4% | -0.88 | 21.45 | 19.30 | 23.60 | — |
| — | 0.60 | 0.70 | 0.65 | +0.10 | 58.8% | 292.5 | — | — | 24.70 | 23.00 | 26.40 | — |
| — | 0.45 | 0.55 | 0.50 | +0.08 | 59.4% | 295 | 59.4% | -0.93 | 26.65 | 23.20 | 30.10 | — |
| — | 0.35 | 0.50 | 0.42 | +0.06 | 60.2% | 297.5 | 60.2% | -0.94 | 28.45 | 27.20 | 29.70 | — |
| — | 0.30 | 0.35 | 0.33 | +0.05 | 61.1% | 300 | 61.1% | -0.95 | 32.30 | 28.30 | 36.30 | — |
| — | 0.15 | 0.75 | 0.45 | +0.04 | 62.1% | 302.5 | — | — | 35.65 | 30.70 | 40.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 63.2% | 305 | 63.2% | -0.97 | 36.60 | 32.10 | 41.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 64.2% | 307.5 | 64.2% | -0.98 | 40.85 | 35.90 | 45.80 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 310 | 65.3% | -0.98 | 40.60 | 37.60 | 43.60 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 66.2% | 312.5 | 66.2% | -0.99 | 44.00 | 39.40 | 48.60 | — |
| — | — | 0.40 | — | +0.01 | 67.0% | 315 | 67.0% | -0.99 | 46.80 | 42.50 | 51.10 | — |
| — | — | 0.95 | — | +0.01 | 67.6% | 317.5 | 67.6% | -0.99 | 50.80 | 45.80 | 55.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 68.0% | 320 | 68.0% | -1.00 | 51.60 | 47.20 | 56.00 | — |
| — | — | 1.30 | — | +0.01 | 68.2% | 322.5 | 68.2% | -1.00 | 55.75 | 50.80 | 60.70 | — |
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.