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 | |
| — | 51.45 | 58.20 | 54.83 | +0.98 | 69.6% | 215 | 69.6% | -0.02 | — | — | 2.30 | — |
| — | 46.10 | 53.35 | 49.73 | +0.97 | 68.2% | 220 | 68.2% | -0.03 | 0.68 | 0.05 | 1.31 | — |
| — | 42.35 | 48.55 | 45.45 | +0.96 | 66.8% | 225 | 66.8% | -0.04 | 1.01 | 0.45 | 1.57 | — |
| — | 37.65 | 43.75 | 40.70 | +0.94 | 65.5% | 230 | 65.5% | -0.05 | 1.01 | 0.55 | 1.47 | — |
| — | 32.70 | 39.10 | 35.90 | +0.92 | 64.2% | 235 | 64.2% | -0.08 | 0.90 | 0.03 | 1.76 | — |
| — | — | — | — | +0.91 | 63.5% | 237.5 | 63.5% | -0.09 | — | — | — | — |
| — | 28.10 | 33.10 | 30.60 | +0.89 | 62.9% | 240 | 62.9% | -0.11 | 1.25 | 0.43 | 2.06 | — |
| — | 25.55 | 30.90 | 28.23 | +0.87 | 62.4% | 242.5 | 62.4% | -0.13 | 1.93 | 0.66 | 3.20 | — |
| — | 23.50 | 28.80 | 26.15 | +0.85 | 61.8% | 245 | 61.8% | -0.15 | 2.09 | 1.18 | 3.00 | — |
| — | 21.35 | 26.70 | 24.02 | +0.82 | 61.3% | 247.5 | 61.3% | -0.18 | 2.83 | 1.12 | 4.55 | — |
| — | 20.90 | 24.65 | 22.77 | +0.80 | 60.8% | 250 | 60.8% | -0.20 | 3.20 | 2.50 | 3.90 | — |
| — | 18.20 | 22.80 | 20.50 | +0.77 | 60.4% | 252.5 | 60.4% | -0.23 | 3.90 | 2.80 | 5.00 | — |
| — | 16.50 | 20.85 | 18.68 | +0.74 | 60.0% | 255 | 60.0% | -0.26 | 4.15 | 2.00 | 6.30 | — |
| — | 14.70 | 19.20 | 16.95 | +0.70 | 59.6% | 257.5 | 59.6% | -0.30 | 5.06 | 2.62 | 7.50 | — |
| — | 13.70 | 17.80 | 15.75 | +0.67 | 59.3% | 260 | 59.3% | -0.33 | 6.10 | 3.45 | 8.75 | — |
| — | 10.80 | 16.00 | 13.40 | +0.63 | 59.0% | 262.5 | 59.0% | -0.37 | 7.17 | 4.65 | 9.70 | — |
| — | 9.45 | 14.65 | 12.05 | +0.59 | 58.7% | 265 | 58.7% | -0.41 | 7.38 | 5.55 | 9.20 | — |
| — | 9.05 | 13.75 | 11.40 | +0.55 | 58.5% | 267.5 | 58.5% | -0.45 | 9.18 | 6.70 | 11.65 | — |
| — | 7.55 | 12.10 | 9.82 | +0.51 | 58.4% | 270 | 58.4% | -0.49 | 10.18 | 8.05 | 12.30 | — |
| — | 5.60 | 10.95 | 8.28 | +0.47 | 58.2% | 272.5 | 58.2% | -0.53 | 11.00 | 7.75 | 14.25 | — |
| — | 6.10 | 9.90 | 8.00 | +0.43 | 58.1% | 275 | 58.1% | -0.57 | 13.43 | 11.85 | 15.00 | — |
| — | 3.50 | 8.70 | 6.10 | +0.39 | 58.0% | 277.5 | 58.0% | -0.61 | 14.72 | 12.35 | 17.10 | — |
| — | 3.10 | 6.85 | 4.97 | +0.35 | 58.0% | 280 | 58.0% | -0.65 | 16.18 | 14.25 | 18.10 | — |
| — | 1.99 | 6.00 | 4.00 | +0.32 | 57.9% | 282.5 | 57.9% | -0.68 | 17.50 | 15.65 | 19.35 | — |
| — | 2.95 | 7.20 | 5.08 | +0.28 | 57.9% | 285 | 57.9% | -0.72 | 19.75 | 17.10 | 22.40 | — |
| — | 1.69 | 5.85 | 3.77 | +0.26 | 58.0% | 287.5 | 58.0% | -0.75 | 21.80 | 19.40 | 24.20 | — |
| — | 2.72 | 4.25 | 3.48 | +0.22 | 58.0% | 290 | — | — | 24.02 | 21.40 | 26.65 | — |
| — | 2.12 | 3.30 | 2.71 | — | — | 292.5 | — | — | 25.82 | 23.45 | 28.20 | — |
| — | 0.67 | 4.20 | 2.44 | — | — | 295 | — | — | 28.07 | 25.55 | 30.60 | — |
| — | 0.82 | 3.65 | 2.23 | — | — | 297.5 | 58.2% | -0.85 | 30.27 | 27.75 | 32.80 | — |
| — | 1.13 | 2.02 | 1.57 | +0.13 | 58.3% | 300 | 58.3% | -0.87 | 32.65 | 29.95 | 35.35 | — |
| — | 0.52 | 2.30 | 1.41 | +0.11 | 58.4% | 302.5 | 58.4% | -0.89 | 34.75 | 32.25 | 37.25 | — |
| — | 0.85 | 1.51 | 1.18 | +0.10 | 58.5% | 305 | 58.5% | -0.91 | 37.08 | 33.15 | 41.00 | — |
| — | 0.64 | 2.65 | 1.65 | +0.08 | 58.7% | 307.5 | 58.7% | -0.92 | 39.17 | 35.45 | 42.90 | — |
| — | 0.46 | 1.46 | 0.96 | +0.07 | 58.8% | 310 | 58.8% | -0.93 | 41.40 | 37.80 | 45.00 | — |
| — | — | — | — | +0.06 | 58.9% | 312.5 | 58.9% | -0.95 | — | — | — | — |
| — | 0.33 | 0.64 | 0.48 | +0.05 | 59.1% | 315 | 59.1% | -0.95 | 46.40 | 42.60 | 50.20 | — |
| — | — | — | — | +0.04 | 59.2% | 317.5 | 59.2% | -0.96 | — | — | — | — |
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.