Spot 269.48
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.60 | 58.30 | 54.45 | +0.99 | 56.1% | 215 | 56.1% | -0.01 | — | — | 2.15 | — |
| — | 45.70 | 53.30 | 49.50 | +0.99 | 54.1% | 220 | 54.1% | -0.02 | — | — | 4.40 | — |
| — | 40.70 | 48.40 | 44.55 | +0.98 | 52.2% | 225 | 52.2% | -0.02 | — | — | 4.50 | — |
| — | 39.00 | 43.50 | 41.25 | +0.97 | 50.6% | 230 | 50.6% | -0.04 | — | — | 1.20 | — |
| — | 31.00 | 38.60 | 34.80 | +0.96 | 49.2% | 235 | 49.2% | -0.06 | 1.43 | 0.05 | 2.80 | — |
| — | 26.20 | 34.00 | 30.10 | +0.93 | 48.0% | 240 | 48.0% | -0.08 | 0.93 | 0.60 | 1.25 | — |
| — | 21.70 | 29.40 | 25.55 | +0.90 | 47.0% | 245 | 47.0% | -0.13 | 1.23 | 0.85 | 1.60 | — |
| — | 17.40 | 25.10 | 21.25 | +0.85 | 46.3% | 250 | 46.3% | -0.18 | 2.25 | 1.95 | 2.55 | — |
| — | 15.70 | 19.60 | 17.65 | +0.78 | 45.8% | 255 | 45.8% | -0.25 | 3.50 | 3.00 | 4.00 | — |
| — | 11.60 | 14.40 | 13.00 | +0.70 | 45.5% | 260 | 45.5% | -0.33 | 5.05 | 4.60 | 5.50 | — |
| — | 10.00 | 11.10 | 10.55 | +0.61 | 45.4% | 265 | 45.4% | -0.43 | 7.70 | 6.50 | 8.90 | — |
| — | 5.40 | 13.40 | 9.40 | +0.56 | 45.5% | 267.5 | 45.5% | -0.47 | 8.50 | 7.10 | 9.90 | — |
| — | 6.20 | 8.90 | 7.55 | +0.51 | 45.5% | 270 | 45.5% | -0.52 | 9.75 | 9.00 | 10.50 | — |
| — | 5.40 | 7.40 | 6.40 | +0.46 | 45.6% | 272.5 | 45.6% | -0.57 | 10.80 | 8.70 | 12.90 | — |
| — | 4.70 | 6.80 | 5.75 | +0.41 | 45.7% | 275 | 45.7% | -0.61 | 12.40 | 10.80 | 14.00 | — |
| — | 2.95 | 7.10 | 5.03 | +0.37 | 45.9% | 277.5 | 45.9% | -0.65 | 14.35 | 13.40 | 15.30 | — |
| — | 3.60 | 5.60 | 4.60 | +0.33 | 46.1% | 280 | — | — | 16.60 | 15.30 | 17.90 | — |
| — | 3.30 | 4.00 | 3.65 | — | — | 282.5 | 45.9% | -0.73 | 17.70 | 15.10 | 20.30 | — |
| — | 2.20 | 3.40 | 2.80 | — | — | 285 | — | — | 21.60 | 19.20 | 24.00 | — |
| — | 1.80 | 3.20 | 2.50 | — | — | 287.5 | — | — | 22.05 | 18.50 | 25.60 | — |
| — | 0.55 | 2.50 | 1.52 | +0.19 | 47.1% | 290 | — | — | 24.70 | 21.40 | 28.00 | — |
| — | 1.35 | 2.45 | 1.90 | — | — | 292.5 | — | — | 26.80 | 23.80 | 29.80 | — |
| — | 0.65 | 2.15 | 1.40 | — | — | 295 | — | — | 28.70 | 25.40 | 32.00 | — |
| — | 0.55 | 2.10 | 1.32 | +0.12 | 48.2% | 297.5 | — | — | 30.50 | 26.70 | 34.30 | — |
| — | 0.40 | 1.55 | 0.97 | +0.10 | 48.6% | 300 | 48.6% | -0.90 | 32.90 | 28.80 | 37.00 | — |
| — | 0.30 | 1.80 | 1.05 | +0.09 | 49.0% | 302.5 | 49.0% | -0.92 | 35.60 | 32.20 | 39.00 | — |
| — | 0.45 | 1.10 | 0.78 | +0.07 | 49.4% | 305 | 49.4% | -0.93 | 37.55 | 33.70 | 41.40 | — |
| — | 0.05 | 1.10 | 0.57 | +0.06 | 49.9% | 307.5 | 49.9% | -0.94 | 39.95 | 36.10 | 43.80 | — |
| — | 0.25 | 1.35 | 0.80 | +0.05 | 50.3% | 310 | 50.3% | -0.95 | 41.35 | 38.30 | 44.40 | — |
| — | — | 4.50 | — | +0.05 | 50.7% | 312.5 | 50.7% | -0.96 | 44.80 | 41.00 | 48.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.04 | 51.1% | 315 | 51.1% | -0.96 | 47.40 | 43.20 | 51.60 | — |
| 6 | — | 4.60 | — | +0.03 | 51.6% | 317.5 | 51.6% | -0.97 | 49.70 | 45.90 | 53.50 | 18 |
| — | — | 0.50 | — | +0.03 | 52.0% | 320 | 52.0% | -0.97 | 52.05 | 49.40 | 54.70 | — |
| — | — | 4.70 | — | +0.02 | 52.5% | 322.5 | 52.5% | -0.98 | 54.60 | 50.80 | 58.40 | — |
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.