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 | |
| — | 87.40 | 93.20 | 90.30 | +0.91 | 67.9% | 185 | 67.9% | -0.09 | 4.50 | 3.00 | 6.00 | — |
| — | 82.20 | 90.90 | 86.55 | +0.89 | 67.4% | 190 | 67.4% | -0.11 | 5.10 | 3.40 | 6.80 | — |
| — | 75.90 | 85.90 | 80.90 | +0.88 | 66.9% | 195 | 66.9% | -0.12 | 7.00 | 5.50 | 8.50 | — |
| — | 72.40 | 82.40 | 77.40 | +0.87 | 66.5% | 200 | 66.5% | -0.14 | 7.45 | 6.40 | 8.50 | — |
| — | 65.40 | 75.40 | 70.40 | +0.83 | 65.8% | 210 | 65.8% | -0.17 | 9.15 | 6.10 | 12.20 | — |
| — | 57.50 | 67.50 | 62.50 | +0.79 | 65.3% | 220 | 65.3% | -0.21 | 13.20 | 10.80 | 15.60 | — |
| — | 51.40 | 57.90 | 54.65 | +0.75 | 64.9% | 230 | 64.9% | -0.25 | 15.35 | 12.30 | 18.40 | — |
| — | 44.20 | 54.20 | 49.20 | +0.71 | 64.6% | 240 | 64.6% | -0.29 | 17.85 | 16.40 | 19.30 | — |
| — | 41.20 | 49.10 | 45.15 | +0.66 | 64.4% | 250 | 64.4% | -0.34 | 24.15 | 21.50 | 26.80 | — |
| — | 37.70 | 44.10 | 40.90 | +0.62 | 64.2% | 260 | 64.2% | -0.39 | 27.80 | 27.10 | 28.50 | — |
| — | 31.00 | 39.40 | 35.20 | +0.57 | 64.1% | 270 | 64.1% | -0.43 | 32.05 | 30.70 | 33.40 | — |
| — | 28.00 | 32.10 | 30.05 | +0.53 | 64.1% | 280 | 64.1% | -0.48 | 40.45 | 36.10 | 44.80 | — |
| — | 24.50 | 30.00 | 27.25 | +0.48 | 64.1% | 290 | 64.1% | -0.52 | 45.45 | 40.80 | 50.10 | — |
| — | 22.00 | 25.00 | 23.50 | +0.44 | 64.2% | 300 | 64.2% | -0.57 | 50.45 | 47.00 | 53.90 | — |
| — | 19.60 | 22.80 | 21.20 | +0.40 | 64.3% | 310 | 64.3% | -0.61 | 58.15 | 53.60 | 62.70 | — |
| — | 15.50 | 20.70 | 18.10 | +0.36 | 64.4% | 320 | 64.4% | -0.65 | 67.90 | 63.00 | 72.80 | — |
| — | 13.00 | 18.80 | 15.90 | +0.32 | 64.5% | 330 | 64.5% | -0.69 | 74.10 | 70.50 | 77.70 | — |
| — | 10.60 | 15.70 | 13.15 | +0.29 | 64.7% | 340 | 64.7% | -0.72 | 82.50 | 78.60 | 86.40 | — |
| — | 9.40 | 12.50 | 10.95 | +0.26 | 64.8% | 350 | 64.8% | -0.75 | 89.80 | 85.90 | 93.70 | — |
| — | 8.20 | 11.30 | 9.75 | +0.24 | 65.0% | 360 | 65.0% | -0.78 | 98.10 | 95.60 | 100.60 | 826 |
| — | 8.00 | 11.90 | 9.95 | — | — | 370 | — | — | 106.60 | 100.50 | 112.70 | — |
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.