Spot 269.98
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 52.05 | 50.65 | +1.00 | 35.2% | 220 | 35.2% | -0.00 | — | — | 0.74 | — |
| — | 44.00 | 47.05 | 45.52 | +1.00 | 33.4% | 225 | 33.4% | -0.00 | — | — | 0.75 | — |
| — | 39.35 | 42.05 | 40.70 | +1.00 | 31.6% | 230 | 31.6% | -0.00 | — | — | 0.01 | — |
| — | 34.85 | 37.05 | 35.95 | +1.00 | 30.0% | 235 | 30.0% | -0.00 | — | — | 0.05 | — |
| — | 29.00 | 32.10 | 30.55 | — | — | 240 | — | — | — | — | 0.22 | — |
| — | 26.75 | 29.60 | 28.18 | — | — | 242.5 | — | — | — | — | 0.50 | — |
| — | 23.95 | 27.15 | 25.55 | +0.99 | 27.4% | 245 | 27.4% | -0.01 | — | — | 0.50 | — |
| — | 21.85 | 24.60 | 23.23 | — | — | 247.5 | — | — | — | — | 0.30 | — |
| — | 19.30 | 21.45 | 20.38 | +0.98 | 26.4% | 250 | 26.4% | -0.02 | — | — | 0.15 | — |
| — | 16.95 | 19.70 | 18.32 | — | — | 252.5 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 14.35 | 17.35 | 15.85 | +0.94 | 25.3% | 255 | 25.3% | -0.06 | 0.14 | 0.01 | 0.27 | — |
| — | 12.65 | 14.70 | 13.68 | — | — | 257.5 | — | — | 0.26 | 0.10 | 0.42 | — |
| — | 9.90 | 12.25 | 11.07 | — | — | 260 | 24.1% | -0.13 | 0.44 | 0.33 | 0.55 | — |
| — | 7.90 | 10.05 | 8.97 | — | — | 262.5 | 23.5% | -0.19 | 0.74 | 0.47 | 1.01 | — |
| — | 5.85 | 8.00 | 6.92 | — | — | 265 | — | — | 1.33 | 0.99 | 1.68 | — |
| — | 3.90 | 6.50 | 5.20 | — | — | 267.5 | — | — | 2.15 | 1.87 | 2.43 | — |
| — | 3.00 | 3.70 | 3.35 | — | — | 270 | 22.4% | -0.47 | 3.13 | 2.81 | 3.45 | — |
| — | 1.83 | 2.40 | 2.12 | — | — | 272.5 | — | — | 4.47 | 3.65 | 5.30 | — |
| — | 1.40 | 1.55 | 1.48 | — | — | 275 | — | — | 6.08 | 5.05 | 7.10 | — |
| — | 0.80 | 1.10 | 0.95 | — | — | 277.5 | — | — | 8.30 | 7.15 | 9.45 | — |
| — | 0.38 | 0.81 | 0.59 | — | — | 280 | — | — | 9.82 | 8.55 | 11.10 | — |
| — | 0.18 | 0.45 | 0.32 | +0.11 | 23.5% | 282.5 | 23.5% | -0.90 | 12.22 | 10.85 | 13.60 | — |
| — | 0.01 | 0.27 | 0.14 | +0.07 | 24.2% | 285 | 24.2% | -0.93 | 15.12 | 13.95 | 16.30 | — |
| — | 0.07 | 0.17 | 0.12 | +0.05 | 24.9% | 287.5 | 24.9% | -0.96 | 17.07 | 15.65 | 18.50 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 25.5% | 290 | — | — | 19.73 | 18.15 | 21.30 | — |
| — | — | 0.09 | — | — | — | 292.5 | — | — | 22.10 | 20.65 | 23.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 26.8% | 295 | 26.8% | -1.00 | 24.55 | 23.15 | 25.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 28.1% | 300 | 28.1% | -1.00 | 29.55 | 28.15 | 30.95 | — |
| — | — | 0.11 | — | +0.00 | 29.4% | 305 | 29.4% | -1.00 | 34.52 | 33.15 | 35.90 | — |
| — | — | 0.47 | — | +0.00 | 30.7% | 310 | 30.7% | -1.00 | 39.62 | 38.15 | 41.10 | — |
| — | — | 0.05 | — | +0.00 | 32.2% | 315 | 32.2% | -1.00 | 44.62 | 43.15 | 46.10 | — |
| — | — | 0.74 | — | +0.00 | 33.7% | 320 | 33.7% | -1.00 | 49.77 | 48.15 | 51.40 | — |
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.