Spot 269.21
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.65 | 63.15 | 59.40 | +0.88 | 75.3% | 215 | 75.3% | -0.12 | 3.85 | 2.30 | 5.40 | — |
| — | 50.85 | 58.60 | 54.73 | +0.86 | 75.2% | 220 | 75.2% | -0.14 | 5.42 | 3.45 | 7.40 | — |
| — | 47.65 | 54.90 | 51.27 | +0.83 | 75.1% | 225 | 75.1% | -0.17 | 6.05 | 3.45 | 8.65 | — |
| — | 43.45 | 51.15 | 47.30 | +0.80 | 75.1% | 230 | 75.1% | -0.20 | 6.00 | 4.50 | 7.50 | — |
| — | 41.35 | 45.90 | 43.62 | +0.78 | 75.0% | 235 | 75.0% | -0.23 | 8.62 | 5.80 | 11.45 | — |
| — | 37.25 | 42.50 | 39.88 | +0.74 | 74.9% | 240 | 74.9% | -0.25 | 10.30 | 7.60 | 13.00 | — |
| 0 | 34.05 | 39.20 | 36.62 | +0.71 | 74.8% | 245 | 74.8% | -0.29 | 12.72 | 11.15 | 14.30 | 13 |
| — | 31.80 | 36.10 | 33.95 | +0.68 | 74.7% | 250 | 74.7% | -0.32 | 13.88 | 12.95 | 14.80 | — |
| — | 29.15 | 33.20 | 31.18 | +0.65 | 74.6% | 255 | 74.6% | -0.35 | 15.70 | 13.30 | 18.10 | — |
| — | 26.35 | 30.60 | 28.48 | +0.61 | 74.5% | 260 | 74.5% | -0.39 | 18.20 | 15.55 | 20.85 | — |
| — | 22.50 | 26.95 | 24.73 | +0.58 | 74.4% | 265 | 74.4% | -0.42 | 21.18 | 19.45 | 22.90 | — |
| — | 20.55 | 25.10 | 22.82 | +0.54 | 74.2% | 270 | 74.2% | -0.46 | 23.20 | 21.65 | 24.75 | — |
| — | 19.25 | 22.50 | 20.88 | +0.51 | 74.1% | 275 | 74.1% | -0.49 | 26.62 | 24.70 | 28.55 | — |
| — | 16.85 | 20.30 | 18.57 | +0.48 | 73.9% | 280 | 73.9% | -0.53 | 29.30 | 27.05 | 31.55 | — |
| — | 14.30 | 18.60 | 16.45 | +0.44 | 73.7% | 285 | 73.7% | -0.56 | 32.08 | 30.10 | 34.05 | — |
| — | 12.10 | 16.55 | 14.32 | +0.41 | 73.5% | 290 | 73.5% | -0.59 | 35.23 | 33.30 | 37.15 | — |
| — | 10.70 | 14.85 | 12.78 | +0.38 | 73.4% | 295 | 73.4% | -0.63 | 38.52 | 35.90 | 41.15 | — |
| — | 10.70 | 14.45 | 12.57 | +0.35 | 73.2% | 300 | 73.2% | -0.66 | 41.60 | 39.20 | 44.00 | — |
| — | 9.60 | 11.75 | 10.68 | +0.32 | 73.0% | 305 | 73.0% | -0.69 | 45.67 | 43.15 | 48.20 | — |
| — | 8.40 | 12.00 | 10.20 | +0.29 | 72.9% | 310 | 72.9% | -0.71 | 49.58 | 46.95 | 52.20 | — |
| — | 7.50 | 10.95 | 9.22 | +0.26 | 72.7% | 315 | 72.7% | -0.74 | 53.50 | 50.85 | 56.15 | — |
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.