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 | |
| — | 51.05 | 57.80 | 54.42 | +1.00 | 99.4% | 215 | 99.4% | -0.00 | — | — | 1.50 | — |
| — | 49.15 | 55.30 | 52.23 | +1.00 | 101.3% | 217.5 | 101.3% | -0.00 | — | — | 1.90 | — |
| — | 46.25 | 51.30 | 48.77 | +1.00 | 101.9% | 220 | 101.9% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 44.05 | 50.30 | 47.17 | +1.00 | 101.0% | 222.5 | 101.0% | -0.00 | — | — | 1.25 | — |
| — | 41.90 | 47.85 | 44.88 | +0.99 | 98.9% | 225 | 98.9% | -0.01 | — | — | 1.32 | — |
| — | 39.40 | 45.35 | 42.38 | +0.99 | 95.7% | 227.5 | 95.7% | -0.01 | — | — | 0.83 | — |
| — | 36.20 | 41.35 | 38.77 | +0.99 | 92.0% | 230 | 92.0% | -0.01 | — | — | 0.37 | — |
| — | 33.30 | 40.35 | 36.83 | +0.99 | 88.0% | 232.5 | 88.0% | -0.01 | — | — | 1.50 | — |
| — | 31.85 | 37.90 | 34.88 | +0.99 | 84.1% | 235 | 84.1% | -0.01 | — | — | 1.17 | — |
| — | 29.45 | 35.45 | 32.45 | +0.98 | 80.6% | 237.5 | 80.6% | -0.02 | — | — | 0.43 | — |
| — | 26.45 | 31.45 | 28.95 | +0.98 | 77.6% | 240 | 77.6% | -0.02 | — | — | 0.80 | — |
| — | 23.95 | 29.05 | 26.50 | +0.97 | 75.3% | 242.5 | 75.3% | -0.03 | — | — | 1.72 | — |
| — | 21.65 | 28.15 | 24.90 | +0.96 | 73.5% | 245 | 73.5% | -0.04 | — | — | 1.14 | — |
| — | 19.30 | 24.25 | 21.77 | +0.95 | 72.2% | 247.5 | 72.2% | -0.05 | 0.47 | 0.27 | 0.67 | — |
| — | 16.60 | 21.90 | 19.25 | +0.93 | 71.2% | 250 | 71.2% | -0.07 | 1.07 | 0.47 | 1.68 | — |
| — | 15.35 | 19.70 | 17.52 | +0.90 | 70.5% | 252.5 | 70.5% | -0.10 | 0.81 | 0.49 | 1.13 | — |
| — | 12.15 | 17.45 | 14.80 | +0.86 | 69.9% | 255 | 69.9% | -0.14 | 1.33 | 1.02 | 1.64 | — |
| — | 11.35 | 15.40 | 13.38 | +0.82 | 69.3% | 257.5 | 69.3% | -0.18 | 1.52 | 0.41 | 2.63 | — |
| — | 8.90 | 13.40 | 11.15 | +0.77 | 68.8% | 260 | 68.8% | -0.23 | 1.98 | 1.49 | 2.47 | — |
| — | 6.95 | 11.65 | 9.30 | +0.70 | 68.3% | 262.5 | 68.3% | -0.30 | 3.16 | 2.52 | 3.80 | — |
| — | 7.30 | 9.05 | 8.18 | +0.63 | 67.9% | 265 | 67.9% | -0.36 | 4.22 | 3.15 | 5.30 | — |
| — | 4.80 | 8.60 | 6.70 | +0.57 | 67.5% | 267.5 | 67.5% | -0.43 | 4.07 | 1.73 | 6.40 | — |
| — | 3.65 | 7.55 | 5.60 | +0.49 | 67.3% | 270 | 67.3% | -0.51 | 6.22 | 5.40 | 7.05 | — |
| — | 1.95 | 6.60 | 4.28 | +0.42 | 67.3% | 272.5 | 67.3% | -0.58 | 8.00 | 6.10 | 9.90 | — |
| — | 1.58 | 4.10 | 2.84 | +0.35 | 67.3% | 275 | 67.3% | -0.65 | 8.57 | 5.65 | 11.50 | — |
| — | 1.11 | 3.25 | 2.18 | +0.29 | 67.5% | 277.5 | 67.5% | -0.72 | 10.93 | 8.25 | 13.60 | — |
| — | 1.15 | 2.40 | 1.77 | +0.23 | 67.9% | 280 | 67.9% | -0.77 | 12.57 | 10.25 | 14.90 | — |
| — | 0.71 | 1.42 | 1.06 | +0.18 | 68.4% | 282.5 | 68.4% | -0.82 | 15.03 | 12.35 | 17.70 | — |
| — | 0.55 | 1.58 | 1.06 | +0.14 | 69.1% | 285 | 69.1% | -0.86 | 17.15 | 14.50 | 19.80 | — |
| — | 0.35 | 1.06 | 0.70 | +0.11 | 69.8% | 287.5 | 69.8% | -0.89 | 18.40 | 15.30 | 21.50 | — |
| — | 0.26 | 0.84 | 0.55 | +0.08 | 70.7% | 290 | 70.7% | -0.92 | 21.15 | 17.60 | 24.70 | — |
| — | 0.15 | 0.61 | 0.38 | +0.06 | 71.4% | 292.5 | 71.4% | -0.94 | 23.30 | 20.00 | 26.60 | — |
| — | 0.08 | 0.59 | 0.34 | +0.05 | 72.1% | 295 | 72.1% | -0.96 | 25.93 | 22.45 | 29.40 | — |
| — | — | 1.60 | — | +0.03 | 72.7% | 297.5 | 72.7% | -0.97 | 28.02 | 24.85 | 31.20 | — |
| — | — | 0.25 | — | +0.02 | 73.0% | 300 | 73.0% | -0.98 | 29.75 | 27.80 | 31.70 | — |
| — | 0.08 | 0.47 | 0.28 | +0.02 | 73.1% | 302.5 | 73.1% | -0.99 | 33.45 | 29.80 | 37.10 | — |
| — | — | 0.44 | — | +0.01 | 73.0% | 305 | 73.0% | -0.99 | 35.65 | 32.30 | 39.00 | — |
| — | — | 4.30 | — | — | — | 307.5 | 72.6% | -1.00 | 38.08 | 34.80 | 41.35 | — |
| — | — | 0.08 | — | +0.00 | 72.0% | 310 | 72.0% | -1.00 | 41.10 | 37.30 | 44.90 | — |
| — | — | 0.22 | — | +0.00 | 71.3% | 312.5 | 71.3% | -1.00 | 43.25 | 39.80 | 46.70 | — |
| — | — | 0.60 | — | +0.00 | 70.5% | 315 | 70.5% | -1.00 | 45.58 | 42.25 | 48.90 | — |
| — | — | 4.30 | — | +0.00 | 69.7% | 317.5 | 69.7% | -1.00 | 48.12 | 44.75 | 51.50 | — |
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.