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 | |
| 5 | 88.30 | 96.10 | 92.20 | +0.89 | 55.2% | 185 | 55.2% | -0.11 | 6.15 | 4.70 | 7.60 | 54 |
| — | 84.00 | 92.20 | 88.10 | +0.87 | 54.9% | 190 | 54.9% | -0.13 | 7.45 | 5.20 | 9.70 | — |
| — | 80.40 | 88.10 | 84.25 | +0.86 | 54.5% | 195 | 54.5% | -0.14 | 8.35 | 7.40 | 9.30 | — |
| — | 78.00 | 82.70 | 80.35 | +0.85 | 54.2% | 200 | 54.2% | -0.16 | 9.30 | 8.80 | 9.80 | — |
| — | 71.60 | 75.60 | 73.60 | +0.81 | 53.7% | 210 | 53.7% | -0.19 | 12.70 | 11.30 | 14.10 | — |
| — | 64.30 | 68.70 | 66.50 | +0.78 | 53.2% | 220 | 53.2% | -0.22 | 15.70 | 14.30 | 17.10 | — |
| — | 58.50 | 61.80 | 60.15 | +0.74 | 52.9% | 230 | 52.9% | -0.26 | 19.30 | 17.30 | 21.30 | — |
| — | 52.90 | 56.10 | 54.50 | +0.70 | 52.6% | 240 | 52.6% | -0.30 | 23.20 | 21.40 | 25.00 | — |
| — | 44.20 | 50.50 | 47.35 | +0.66 | 52.4% | 250 | 52.4% | -0.34 | 26.45 | 25.40 | 27.50 | — |
| — | 42.30 | 45.00 | 43.65 | +0.62 | 52.2% | 260 | 52.2% | -0.38 | 31.15 | 30.00 | 32.30 | — |
| — | 37.50 | 40.30 | 38.90 | +0.58 | 52.1% | 270 | 52.1% | -0.43 | 36.70 | 35.50 | 37.90 | — |
| — | 33.20 | 36.20 | 34.70 | +0.54 | 52.0% | 280 | 52.0% | -0.47 | 41.40 | 39.60 | 43.20 | — |
| — | 27.40 | 32.00 | 29.70 | +0.50 | 51.9% | 290 | 51.9% | -0.51 | 48.25 | 47.00 | 49.50 | — |
| — | 26.00 | 28.60 | 27.30 | +0.46 | 51.8% | 300 | 51.8% | -0.55 | 54.95 | 53.80 | 56.10 | — |
| — | 23.40 | 25.60 | 24.50 | +0.43 | 51.8% | 310 | 51.8% | -0.59 | 61.35 | 60.10 | 62.60 | — |
| — | 20.80 | 22.70 | 21.75 | +0.39 | 51.7% | 320 | 51.7% | -0.62 | 68.25 | 66.70 | 69.80 | — |
| — | 18.60 | 21.10 | 19.85 | +0.36 | 51.7% | 330 | 51.7% | -0.66 | 77.75 | 74.60 | 80.90 | — |
| — | 15.70 | 17.90 | 16.80 | +0.33 | 51.7% | 340 | 51.7% | -0.69 | 84.20 | 82.20 | 86.20 | — |
| — | 14.40 | 15.70 | 15.05 | +0.30 | 51.7% | 350 | 51.7% | -0.72 | 91.70 | 90.00 | 93.40 | — |
| — | 12.20 | 13.90 | 13.05 | +0.27 | 51.7% | 360 | 51.7% | -0.75 | 100.20 | 98.40 | 102.00 | — |
| — | 11.20 | 12.50 | 11.85 | +0.25 | 51.7% | 370 | 51.7% | -0.78 | 108.95 | 104.90 | 113.00 | — |
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.