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 | |
| — | 50.10 | 60.10 | 55.10 | +0.84 | 79.3% | 220 | 79.3% | -0.16 | 6.10 | 5.60 | 6.60 | — |
| — | 46.90 | 56.90 | 51.90 | +0.82 | 78.8% | 225 | 78.8% | -0.18 | 7.10 | 6.50 | 7.70 | — |
| — | 42.40 | 49.90 | 46.15 | +0.79 | 78.3% | 230 | 78.3% | -0.21 | 8.45 | 8.10 | 8.80 | — |
| — | 43.80 | 47.40 | 45.60 | +0.76 | 77.9% | 235 | 77.9% | -0.24 | 10.05 | 8.60 | 11.50 | — |
| — | 37.70 | 46.80 | 42.25 | +0.74 | 77.5% | 240 | 77.5% | -0.27 | 11.45 | 10.90 | 12.00 | — |
| — | 33.10 | 41.20 | 37.15 | +0.71 | 77.1% | 245 | 77.1% | -0.30 | 13.15 | 11.10 | 15.20 | — |
| — | 28.60 | 38.10 | 33.35 | — | — | 250 | 76.8% | -0.33 | 14.55 | 13.60 | 15.50 | — |
| — | 29.60 | 36.40 | 33.00 | +0.66 | 76.7% | 252.5 | 76.7% | -0.34 | 15.00 | 13.60 | 16.40 | — |
| — | 26.90 | 34.80 | 30.85 | +0.64 | 76.5% | 255 | 76.5% | -0.36 | 17.00 | 14.10 | 19.90 | — |
| — | 25.70 | 35.00 | 30.35 | +0.63 | 76.4% | 257.5 | 76.4% | -0.37 | 18.45 | 14.80 | 22.10 | — |
| — | 25.60 | 30.80 | 28.20 | +0.61 | 76.3% | 260 | 76.3% | -0.39 | 18.45 | 16.90 | 20.00 | — |
| — | 24.50 | 31.60 | 28.05 | +0.59 | 76.2% | 262.5 | 76.2% | -0.41 | 21.15 | 20.10 | 22.20 | — |
| — | 22.80 | 28.30 | 25.55 | +0.58 | 76.1% | 265 | 76.1% | -0.42 | 21.75 | 19.50 | 24.00 | — |
| — | 22.00 | 29.60 | 25.80 | +0.56 | 76.0% | 267.5 | 76.0% | -0.44 | 22.75 | 20.10 | 25.40 | — |
| — | 23.00 | 24.80 | 23.90 | +0.54 | 76.0% | 270 | 76.0% | -0.46 | 24.60 | 23.00 | 26.20 | — |
| — | 19.30 | 27.20 | 23.25 | +0.53 | 75.9% | 272.5 | 75.9% | -0.47 | 25.65 | 23.10 | 28.20 | — |
| — | 21.50 | 23.30 | 22.40 | +0.51 | 75.9% | 275 | 75.9% | -0.49 | 26.85 | 23.10 | 30.60 | — |
| — | 17.30 | 25.50 | 21.40 | +0.50 | 75.8% | 277.5 | 75.8% | -0.51 | 28.45 | 24.90 | 32.00 | — |
| — | 18.00 | 21.90 | 19.95 | +0.48 | 75.8% | 280 | 75.8% | -0.52 | 29.85 | 26.30 | 33.40 | — |
| — | 15.80 | 22.30 | 19.05 | +0.46 | 75.7% | 282.5 | 75.7% | -0.54 | 31.90 | 28.20 | 35.60 | — |
| — | 16.00 | 20.10 | 18.05 | +0.45 | 75.7% | 285 | 75.7% | -0.55 | 32.05 | 29.70 | 34.40 | — |
| — | 14.90 | 19.40 | 17.15 | +0.43 | 75.7% | 287.5 | 75.7% | -0.57 | 34.00 | 31.20 | 36.80 | — |
| — | 14.10 | 17.00 | 15.55 | +0.42 | 75.7% | 290 | 75.7% | -0.58 | 36.55 | 32.30 | 40.80 | — |
| — | 15.10 | 17.30 | 16.20 | +0.40 | 75.7% | 292.5 | 75.7% | -0.60 | 37.80 | 34.30 | 41.30 | — |
| — | 11.80 | 18.40 | 15.10 | +0.39 | 75.7% | 295 | 75.7% | -0.61 | 39.55 | 35.80 | 43.30 | — |
| — | 12.10 | 15.70 | 13.90 | +0.37 | 75.7% | 297.5 | 75.7% | -0.63 | 42.15 | 38.00 | 46.30 | — |
| — | 12.10 | 14.50 | 13.30 | +0.36 | 75.7% | 300 | 75.7% | -0.64 | 44.10 | 39.10 | 49.10 | — |
| — | 10.40 | 13.40 | 11.90 | +0.33 | 75.7% | 305 | 75.7% | -0.67 | 47.40 | 43.00 | 51.80 | — |
| — | 8.50 | 11.10 | 9.80 | +0.31 | 75.7% | 310 | 75.7% | -0.70 | 49.90 | 45.20 | 54.60 | — |
| — | 6.40 | 12.50 | 9.45 | +0.28 | 75.8% | 315 | 75.8% | -0.72 | 54.20 | 49.50 | 58.90 | — |
| — | 7.40 | 8.70 | 8.05 | +0.26 | 75.9% | 320 | 75.9% | -0.75 | 59.50 | 54.50 | 64.50 | — |
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.