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 | |
| — | 87.40 | 92.50 | 89.95 | +0.92 | 63.1% | 185 | 63.1% | -0.08 | 3.96 | 2.66 | 5.25 | — |
| — | 83.25 | 88.30 | 85.78 | +0.90 | 62.8% | 190 | 62.8% | -0.10 | 4.58 | 3.25 | 5.90 | — |
| — | 79.15 | 84.20 | 81.67 | +0.89 | 62.5% | 195 | 62.5% | -0.11 | 5.67 | 4.85 | 6.50 | — |
| — | 75.10 | 80.15 | 77.62 | +0.87 | 62.3% | 200 | 62.3% | -0.13 | 6.45 | 5.90 | 7.00 | — |
| — | 67.40 | 72.85 | 70.12 | +0.84 | 61.9% | 210 | 61.9% | -0.16 | 7.97 | 5.50 | 10.45 | — |
| — | 60.40 | 65.60 | 63.00 | +0.80 | 61.6% | 220 | 61.6% | -0.20 | 11.40 | 10.60 | 12.20 | — |
| — | 53.45 | 58.50 | 55.98 | +0.76 | 61.4% | 230 | 61.4% | -0.24 | 14.78 | 13.50 | 16.05 | — |
| — | 48.05 | 52.30 | 50.17 | +0.71 | 61.2% | 240 | 61.2% | -0.29 | 18.62 | 16.95 | 20.30 | — |
| — | 41.40 | 46.60 | 44.00 | +0.67 | 61.1% | 250 | 61.1% | -0.34 | 22.45 | 21.00 | 23.90 | — |
| — | 37.00 | 40.40 | 38.70 | +0.62 | 61.0% | 260 | 61.0% | -0.38 | 26.77 | 25.50 | 28.05 | — |
| — | 31.75 | 35.30 | 33.52 | +0.57 | 61.0% | 270 | 61.0% | -0.43 | 32.17 | 30.75 | 33.60 | — |
| — | 28.25 | 32.15 | 30.20 | +0.53 | 61.0% | 280 | 61.0% | -0.48 | 38.30 | 36.10 | 40.50 | — |
| — | 24.50 | 27.35 | 25.93 | +0.48 | 61.0% | 290 | 61.0% | -0.53 | 44.12 | 42.10 | 46.15 | — |
| — | 20.90 | 24.05 | 22.48 | +0.44 | 61.0% | 300 | 61.0% | -0.57 | 50.23 | 48.05 | 52.40 | — |
| — | 18.35 | 21.65 | 20.00 | +0.39 | 61.1% | 310 | 61.1% | -0.61 | 57.20 | 55.40 | 59.00 | — |
| — | 14.05 | 17.85 | 15.95 | +0.36 | 61.1% | 320 | 61.1% | -0.65 | 65.00 | 62.60 | 67.40 | — |
| — | 13.20 | 15.50 | 14.35 | +0.32 | 61.2% | 330 | 61.2% | -0.69 | 72.45 | 70.35 | 74.55 | — |
| — | 11.05 | 13.40 | 12.22 | +0.29 | 61.3% | 340 | 61.3% | -0.73 | 80.30 | 78.35 | 82.25 | — |
| — | 8.85 | 12.35 | 10.60 | +0.26 | 61.4% | 350 | 61.4% | -0.76 | 89.42 | 86.70 | 92.15 | — |
| — | 8.30 | 10.75 | 9.53 | +0.23 | 61.5% | 360 | 61.5% | -0.79 | 98.03 | 95.25 | 100.80 | — |
| — | 7.50 | 9.90 | 8.70 | +0.20 | 61.6% | 370 | 61.6% | -0.82 | 106.45 | 104.05 | 108.85 | — |
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.