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 | |
| — | 92.70 | 102.70 | 97.70 | +0.87 | 69.0% | 185 | 69.0% | -0.14 | 9.85 | 8.30 | 11.40 | — |
| — | 88.50 | 96.00 | 92.25 | +0.85 | 68.7% | 190 | 68.7% | -0.15 | 11.00 | 9.50 | 12.50 | — |
| — | 84.00 | 93.90 | 88.95 | +0.84 | 68.5% | 195 | 68.5% | -0.16 | 12.35 | 10.80 | 13.90 | — |
| — | 84.80 | 90.10 | 87.45 | +0.83 | 68.3% | 200 | 68.3% | -0.18 | 13.75 | 12.20 | 15.30 | — |
| — | 73.90 | 83.90 | 78.90 | — | — | 210 | 67.9% | -0.21 | 16.25 | 15.00 | 17.50 | — |
| — | 67.20 | 77.20 | 72.20 | +0.77 | 67.5% | 220 | 67.5% | -0.24 | 20.35 | 18.50 | 22.20 | — |
| — | 62.20 | 70.50 | 66.35 | +0.73 | 67.3% | 230 | — | — | 24.80 | 22.30 | 27.30 | — |
| — | 57.00 | 66.40 | 61.70 | +0.70 | 67.0% | 240 | 67.0% | -0.30 | 28.50 | 25.00 | 32.00 | — |
| — | 50.70 | 60.60 | 55.65 | +0.67 | 66.8% | 250 | — | — | 32.85 | 29.50 | 36.20 | — |
| — | 47.60 | 57.20 | 52.40 | +0.63 | 66.7% | 260 | 66.7% | -0.37 | 37.05 | 32.50 | 41.60 | — |
| — | 46.70 | 52.30 | 49.50 | — | — | 270 | — | — | 43.15 | 41.90 | 44.40 | — |
| — | 39.70 | 47.70 | 43.70 | +0.56 | 66.4% | 280 | 66.4% | -0.44 | 48.90 | 45.20 | 52.60 | — |
| — | 34.20 | 44.20 | 39.20 | +0.53 | 66.3% | 290 | — | — | 55.45 | 51.60 | 59.30 | — |
| — | 33.50 | 39.90 | 36.70 | — | — | 300 | — | — | 62.30 | 59.50 | 65.10 | — |
| — | 29.60 | 35.50 | 32.55 | — | — | 310 | — | — | 68.45 | 63.90 | 73.00 | — |
| — | 27.10 | 33.00 | 30.05 | — | — | 320 | — | — | 75.00 | 70.30 | 79.70 | — |
| — | 24.90 | 31.20 | 28.05 | — | — | 330 | — | — | 83.30 | 79.10 | 87.50 | — |
| — | 21.30 | 28.20 | 24.75 | +0.38 | 66.1% | 340 | 66.1% | -0.63 | 90.75 | 86.30 | 95.20 | — |
| — | 19.30 | 24.00 | 21.65 | +0.36 | 66.1% | 350 | 66.1% | -0.66 | 98.00 | 93.10 | 102.90 | — |
| — | 16.50 | 21.80 | 19.15 | +0.33 | 66.2% | 360 | 66.2% | -0.68 | 107.20 | 101.00 | 113.40 | — |
| — | 14.70 | 22.20 | 18.45 | +0.31 | 66.2% | 370 | 66.2% | -0.71 | 115.05 | 108.50 | 121.60 | — |
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.