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 | |
| — | 51.10 | 58.80 | 54.95 | +0.96 | 51.2% | 215 | 51.2% | -0.06 | 0.97 | 0.65 | 1.30 | — |
| — | 46.40 | 54.10 | 50.25 | +0.94 | 50.4% | 220 | 50.4% | -0.08 | 1.45 | 0.70 | 2.20 | — |
| — | 41.90 | 49.60 | 45.75 | +0.92 | 49.6% | 225 | 49.6% | -0.10 | 1.85 | 1.40 | 2.30 | — |
| — | 37.50 | 43.90 | 40.70 | +0.89 | 49.0% | 230 | 49.0% | -0.13 | 2.35 | 2.10 | 2.60 | — |
| — | 33.20 | 41.00 | 37.10 | +0.85 | 48.4% | 235 | 48.4% | -0.16 | 3.30 | 3.00 | 3.60 | — |
| — | 29.20 | 36.90 | 33.05 | +0.82 | 48.0% | 240 | 48.0% | -0.19 | 4.00 | 3.70 | 4.30 | — |
| — | 28.10 | 31.90 | 30.00 | +0.77 | 47.6% | 245 | 47.6% | -0.23 | 5.15 | 4.70 | 5.60 | — |
| — | 24.70 | 28.40 | 26.55 | +0.72 | 47.3% | 250 | 47.3% | -0.28 | 6.75 | 6.10 | 7.40 | — |
| — | 21.20 | 24.60 | 22.90 | +0.67 | 47.1% | 255 | 47.1% | -0.33 | 8.50 | 8.10 | 8.90 | — |
| — | 18.50 | 20.70 | 19.60 | +0.62 | 46.9% | 260 | 46.9% | -0.38 | 10.25 | 9.30 | 11.20 | — |
| — | 15.90 | 18.00 | 16.95 | +0.57 | 46.8% | 265 | 46.8% | -0.43 | 12.55 | 11.60 | 13.50 | — |
| — | 13.00 | 15.80 | 14.40 | +0.52 | 46.7% | 270 | 46.7% | -0.49 | 15.30 | 14.80 | 15.80 | — |
| — | 11.00 | 13.60 | 12.30 | +0.46 | 46.7% | 275 | 46.7% | -0.54 | 18.40 | 17.10 | 19.70 | — |
| — | 8.70 | 11.60 | 10.15 | +0.41 | 46.7% | 280 | 46.7% | -0.59 | 21.65 | 19.90 | 23.40 | — |
| — | 8.00 | 9.80 | 8.90 | +0.36 | 46.7% | 285 | 46.7% | -0.64 | 24.95 | 23.60 | 26.30 | — |
| — | 6.30 | 8.30 | 7.30 | +0.32 | 46.8% | 290 | 46.8% | -0.69 | 28.60 | 27.30 | 29.90 | — |
| — | 2.40 | 10.00 | 6.20 | +0.27 | 46.8% | 295 | 46.8% | -0.73 | 32.70 | 28.90 | 36.50 | — |
| — | 3.00 | 5.70 | 4.35 | +0.23 | 46.9% | 300 | 46.9% | -0.77 | 36.70 | 33.50 | 39.90 | — |
| — | 1.50 | 5.10 | 3.30 | +0.20 | 47.0% | 305 | 47.0% | -0.81 | 40.60 | 36.50 | 44.70 | — |
| — | 1.25 | 3.90 | 2.58 | +0.17 | 47.1% | 310 | 47.1% | -0.84 | 44.50 | 40.60 | 48.40 | — |
| — | 2.30 | 3.40 | 2.85 | +0.14 | 47.2% | 315 | 47.2% | -0.87 | 49.00 | 45.10 | 52.90 | — |
| — | 1.55 | 3.10 | 2.33 | +0.12 | 47.3% | 320 | 47.3% | -0.89 | 53.50 | 49.60 | 57.40 | — |
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.