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 | |
| — | 93.75 | 98.70 | 96.22 | +0.87 | 64.3% | 185 | 64.3% | -0.13 | 8.10 | 5.70 | 10.50 | — |
| — | 89.65 | 94.95 | 92.30 | +0.86 | 64.1% | 190 | 64.1% | -0.14 | 9.28 | 7.40 | 11.15 | — |
| — | 85.65 | 91.30 | 88.47 | +0.85 | 63.9% | 195 | 63.9% | -0.15 | 10.43 | 8.30 | 12.55 | — |
| — | 82.40 | 87.70 | 85.05 | +0.83 | 63.7% | 200 | 63.7% | -0.17 | 11.90 | 9.85 | 13.95 | — |
| — | 75.45 | 80.80 | 78.12 | +0.80 | 63.4% | 210 | 63.4% | -0.20 | 14.53 | 12.10 | 16.95 | — |
| — | 70.00 | 74.35 | 72.17 | +0.77 | 63.2% | 220 | 63.2% | -0.23 | 17.93 | 15.50 | 20.35 | — |
| — | 63.60 | 68.25 | 65.92 | +0.74 | 63.0% | 230 | 63.0% | -0.27 | 21.38 | 19.45 | 23.30 | — |
| — | 57.25 | 62.50 | 59.88 | +0.70 | 62.8% | 240 | 62.8% | -0.30 | 26.02 | 23.65 | 28.40 | — |
| — | 51.80 | 57.25 | 54.52 | +0.67 | 62.7% | 250 | 62.7% | -0.34 | — | — | — | — |
| — | — | — | — | +0.63 | 62.6% | 260 | 62.6% | -0.37 | — | — | — | — |
| 490 | — | — | — | +0.60 | 62.5% | 270 | 62.5% | -0.41 | — | — | — | 93 |
| — | — | — | — | +0.56 | 62.4% | 280 | 62.4% | -0.45 | — | — | — | — |
| — | — | — | — | +0.53 | 62.4% | 290 | 62.4% | -0.48 | — | — | — | 65 |
| — | 31.25 | 36.45 | 33.85 | +0.49 | 62.4% | 300 | 62.4% | -0.52 | 58.92 | 57.00 | 60.85 | — |
| — | 27.85 | 32.50 | 30.18 | +0.46 | 62.4% | 310 | 62.4% | -0.55 | 65.92 | 63.80 | 68.05 | — |
| — | 25.80 | 30.35 | 28.07 | +0.43 | 62.4% | 320 | 62.4% | -0.58 | 73.38 | 70.85 | 75.90 | — |
| — | 23.10 | 27.80 | 25.45 | +0.40 | 62.4% | 330 | 62.4% | -0.61 | 80.65 | 78.30 | 83.00 | — |
| — | 20.75 | 25.50 | 23.12 | +0.37 | 62.5% | 340 | 62.5% | -0.64 | 88.30 | 85.90 | 90.70 | — |
| — | 18.60 | 23.25 | 20.93 | +0.35 | 62.5% | 350 | 62.5% | -0.67 | 96.35 | 93.75 | 98.95 | — |
| — | 16.35 | 21.45 | 18.90 | +0.32 | 62.6% | 360 | 62.6% | -0.70 | 104.28 | 101.50 | 107.05 | — |
| — | 15.25 | 19.60 | 17.43 | +0.30 | 62.7% | 370 | 62.7% | -0.72 | 112.53 | 110.00 | 115.05 | — |
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.