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 | |
| — | 48.00 | 58.00 | 53.00 | — | — | 215 | — | — | — | — | 0.55 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 45.00 | 53.60 | 49.30 | — | — | 220 | — | — | 0.42 | 0.25 | 0.60 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 40.20 | 50.20 | 45.20 | +0.96 | 62.2% | 225 | 62.2% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 33.80 | 43.80 | 38.80 | +0.94 | 60.8% | 230 | 60.8% | -0.06 | 0.82 | 0.70 | 0.95 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 30.00 | 40.00 | 35.00 | +0.92 | 59.5% | 235 | 59.5% | -0.08 | 1.07 | 0.80 | 1.35 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 24.80 | 33.90 | 29.35 | +0.88 | 58.3% | 240 | — | — | 1.38 | 0.90 | 1.85 | — |
| — | 25.10 | 33.20 | 29.15 | — | — | 242.5 | — | — | 2.33 | 1.55 | 3.10 | — |
| — | 23.00 | 30.90 | 26.95 | +0.84 | 57.3% | 245 | — | — | 2.25 | 1.85 | 2.65 | — |
| — | 20.90 | 28.80 | 24.85 | — | — | 247.5 | — | — | 1.90 | 0.70 | 3.10 | — |
| — | 18.90 | 26.80 | 22.85 | — | — | 250 | — | — | 3.12 | 2.85 | 3.40 | — |
| — | 17.00 | 25.00 | 21.00 | +0.76 | 56.0% | 252.5 | — | — | 4.03 | 2.65 | 5.40 | — |
| — | 15.20 | 23.40 | 19.30 | — | — | 255 | 55.6% | -0.27 | 4.50 | 3.20 | 5.80 | — |
| — | 13.60 | 21.30 | 17.45 | — | — | 257.5 | — | — | 6.25 | 3.60 | 8.90 | — |
| — | 11.60 | 16.60 | 14.10 | +0.66 | 55.0% | 260 | — | — | 5.90 | 4.80 | 7.00 | — |
| — | 10.00 | 18.00 | 14.00 | — | — | 262.5 | — | — | 5.85 | 3.30 | 8.40 | — |
| — | 10.10 | 13.50 | 11.80 | — | — | 265 | — | — | 8.50 | 7.60 | 9.40 | — |
| — | 10.20 | 11.50 | 10.85 | — | — | 267.5 | — | — | 9.20 | 6.90 | 11.50 | — |
| — | 8.70 | 11.00 | 9.85 | — | — | 270 | — | — | 9.90 | 9.20 | 10.60 | — |
| — | 8.30 | 11.40 | 9.85 | — | — | 272.5 | 54.1% | -0.53 | 12.65 | 9.60 | 15.70 | — |
| — | 7.10 | 8.50 | 7.80 | +0.43 | 54.0% | 275 | 54.0% | -0.57 | 12.40 | 11.20 | 13.60 | — |
| — | 6.10 | 7.40 | 6.75 | +0.39 | 53.9% | 277.5 | 53.9% | -0.61 | 14.70 | 11.80 | 17.60 | — |
| — | 5.40 | 6.00 | 5.70 | +0.36 | 53.9% | 280 | 53.9% | -0.65 | 15.50 | 14.20 | 16.80 | — |
| — | 2.10 | 5.40 | 3.75 | +0.32 | 53.9% | 282.5 | 53.9% | -0.68 | 19.00 | 16.60 | 21.40 | — |
| — | 3.80 | 5.00 | 4.40 | +0.29 | 53.9% | 285 | 53.9% | -0.71 | 18.80 | 15.80 | 21.80 | — |
| — | 3.50 | 4.70 | 4.10 | +0.26 | 54.0% | 287.5 | 54.0% | -0.75 | 20.20 | 17.40 | 23.00 | — |
| — | 3.00 | 3.30 | 3.15 | +0.23 | 54.1% | 290 | 54.1% | -0.77 | 25.00 | 23.10 | 26.90 | — |
| — | 2.50 | 4.10 | 3.30 | +0.20 | 54.2% | 292.5 | 54.2% | -0.80 | 26.40 | 22.90 | 29.90 | — |
| — | 2.05 | 2.45 | 2.25 | +0.18 | 54.3% | 295 | 54.3% | -0.82 | 27.35 | 23.80 | 30.90 | — |
| — | 0.55 | 2.15 | 1.35 | +0.16 | 54.4% | 297.5 | 54.4% | -0.85 | 29.35 | 28.10 | 30.60 | — |
| — | 1.40 | 1.85 | 1.62 | +0.14 | 54.6% | 300 | 54.6% | -0.87 | 33.40 | 31.60 | 35.20 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 1.00 | 1.40 | 1.20 | +0.10 | 55.0% | 305 | 55.0% | -0.90 | 38.00 | 33.00 | 43.00 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 0.60 | 0.90 | 0.75 | +0.08 | 55.5% | 310 | 55.5% | -0.93 | 41.05 | 37.50 | 44.60 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 0.50 | 0.75 | 0.62 | +0.06 | 56.0% | 315 | 56.0% | -0.95 | 46.40 | 41.40 | 51.40 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 0.45 | 0.55 | 0.50 | +0.04 | 56.5% | 320 | 56.5% | -0.96 | 51.90 | 47.60 | 56.20 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
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.