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 | |
| — | 83.40 | 90.30 | 86.85 | +0.94 | 56.3% | 185 | 56.3% | -0.06 | 1.80 | 1.10 | 2.50 | — |
| — | 78.40 | 85.40 | 81.90 | +0.93 | 55.7% | 190 | 53.2% | -0.07 | 2.02 | 1.55 | 2.50 | — |
| — | 74.90 | 80.50 | 77.70 | — | — | 195 | — | — | 2.85 | 1.90 | 3.80 | — |
| — | 70.60 | 76.00 | 73.30 | — | — | 200 | — | — | 3.50 | 3.20 | 3.80 | — |
| — | 62.10 | 67.60 | 64.85 | — | — | 210 | 53.9% | -0.13 | 5.00 | 2.70 | 7.30 | — |
| — | 54.30 | 59.60 | 56.95 | — | — | 220 | 53.7% | -0.17 | 7.10 | 6.70 | 7.50 | — |
| — | 48.70 | 51.90 | 50.30 | — | — | 230 | 52.5% | -0.22 | 9.50 | 9.20 | 9.80 | — |
| — | 41.00 | 45.00 | 43.00 | +0.73 | 52.4% | 240 | 52.4% | -0.27 | 12.80 | 12.30 | 13.30 | — |
| — | 34.90 | 38.60 | 36.75 | — | — | 250 | 51.9% | -0.33 | 16.45 | 16.00 | 16.90 | — |
| — | 29.30 | 31.70 | 30.50 | — | — | 260 | 51.9% | -0.39 | 20.95 | 20.40 | 21.50 | — |
| — | 25.00 | 26.90 | 25.95 | — | — | 270 | — | — | 26.20 | 25.50 | 26.90 | — |
| — | 21.40 | 22.90 | 22.15 | — | — | 280 | 51.7% | -0.52 | 31.95 | 31.00 | 32.90 | — |
| — | 17.90 | 19.00 | 18.45 | — | — | 290 | 51.6% | -0.57 | 37.60 | 36.20 | 39.00 | — |
| — | 14.60 | 15.60 | 15.10 | +0.38 | 51.6% | 300 | 51.6% | -0.63 | 45.30 | 44.20 | 46.40 | — |
| — | 12.30 | 12.60 | 12.45 | +0.33 | 51.7% | 310 | 51.7% | -0.68 | 52.20 | 50.70 | 53.70 | — |
| — | 9.60 | 10.60 | 10.10 | +0.28 | 51.7% | 320 | 51.7% | -0.73 | 59.50 | 58.10 | 60.90 | — |
| — | 7.60 | 8.80 | 8.20 | +0.24 | 51.8% | 330 | 51.8% | -0.77 | 68.10 | 66.20 | 70.00 | — |
| — | 6.20 | 7.20 | 6.70 | +0.21 | 51.9% | 340 | 51.9% | -0.81 | 76.35 | 74.80 | 77.90 | — |
| — | 5.00 | 5.90 | 5.45 | +0.18 | 52.1% | 350 | 52.1% | -0.84 | 85.50 | 83.20 | 87.80 | — |
| — | 4.20 | 5.20 | 4.70 | +0.15 | 52.3% | 360 | 52.3% | -0.87 | 94.55 | 91.90 | 97.20 | — |
| — | 3.40 | 4.30 | 3.85 | +0.13 | 52.4% | 370 | 52.4% | -0.90 | 104.55 | 102.70 | 106.40 | 124 |
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.