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 | |
| — | 49.45 | 52.25 | 50.85 | +1.00 | 31.8% | 220 | 31.8% | -0.00 | — | — | 0.76 | — |
| — | 44.55 | 47.25 | 45.90 | +1.00 | 30.4% | 225 | 30.4% | -0.00 | — | — | 0.77 | — |
| — | 39.60 | 42.30 | 40.95 | +1.00 | 29.1% | 230 | 29.1% | -0.00 | — | — | 0.70 | — |
| — | 34.60 | 37.10 | 35.85 | +1.00 | 27.9% | 235 | 27.9% | -0.00 | — | — | 0.45 | — |
| — | 29.30 | 32.10 | 30.70 | +0.99 | 26.8% | 240 | 26.8% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 27.00 | 29.85 | 28.43 | +0.98 | 26.3% | 242.5 | 26.3% | -0.02 | — | — | 0.24 | — |
| — | 24.40 | 27.40 | 25.90 | +0.98 | 25.8% | 245 | 25.8% | -0.02 | 0.18 | 0.01 | 0.36 | — |
| — | 21.95 | 24.95 | 23.45 | +0.96 | 25.4% | 247.5 | 25.4% | -0.04 | 0.39 | 0.01 | 0.76 | — |
| — | 19.80 | 22.55 | 21.18 | +0.95 | 25.0% | 250 | 25.0% | -0.05 | 0.34 | 0.17 | 0.50 | — |
| — | 17.50 | 20.20 | 18.85 | +0.93 | 24.6% | 252.5 | 24.6% | -0.08 | 0.43 | 0.02 | 0.84 | — |
| — | 14.65 | 17.40 | 16.02 | +0.90 | 24.2% | 255 | 24.2% | -0.10 | 0.59 | 0.45 | 0.74 | — |
| — | 13.30 | 15.65 | 14.47 | +0.86 | 23.9% | 257.5 | 23.9% | -0.14 | 0.87 | 0.53 | 1.21 | — |
| — | 11.15 | 13.60 | 12.38 | +0.82 | 23.6% | 260 | 23.6% | -0.18 | 1.27 | 0.98 | 1.57 | — |
| — | 9.20 | 10.95 | 10.07 | +0.76 | 23.4% | 262.5 | 23.4% | -0.24 | 1.79 | 1.20 | 2.39 | — |
| — | 7.25 | 9.35 | 8.30 | +0.69 | 23.2% | 265 | 23.2% | -0.31 | 2.46 | 1.72 | 3.20 | — |
| — | 6.00 | 7.85 | 6.92 | +0.61 | 23.0% | 267.5 | 23.0% | -0.39 | 3.28 | 2.41 | 4.15 | — |
| — | 4.05 | 5.95 | 5.00 | +0.54 | 22.9% | 270 | 22.9% | -0.46 | 4.28 | 3.30 | 5.25 | — |
| — | 2.99 | 4.85 | 3.92 | +0.45 | 22.8% | 272.5 | 22.8% | -0.55 | 5.45 | 4.25 | 6.65 | — |
| — | 2.50 | 3.00 | 2.75 | +0.39 | 22.8% | 275 | 22.8% | -0.63 | 7.22 | 6.00 | 8.45 | — |
| — | 1.41 | 2.86 | 2.13 | +0.30 | 22.8% | 277.5 | 22.8% | -0.70 | 8.90 | 7.40 | 10.40 | — |
| — | 1.30 | 1.76 | 1.53 | +0.25 | 22.8% | 280 | 22.8% | -0.76 | 10.75 | 9.25 | 12.25 | — |
| 3 | 0.55 | 1.29 | 0.92 | +0.20 | 22.9% | 282.5 | 22.9% | -0.82 | 12.90 | 11.35 | 14.45 | 0 |
| — | 0.31 | 1.16 | 0.73 | +0.15 | 23.0% | 285 | 23.0% | -0.86 | 15.05 | 13.55 | 16.55 | — |
| — | 0.08 | 0.88 | 0.48 | +0.11 | 23.2% | 287.5 | 23.2% | -0.90 | 17.27 | 15.85 | 18.70 | — |
| — | 0.27 | 0.55 | 0.41 | +0.08 | 23.4% | 290 | 23.4% | -0.94 | 20.00 | 18.25 | 21.75 | — |
| — | 0.01 | 0.88 | 0.45 | +0.06 | 23.6% | 292.5 | 23.6% | -0.96 | 22.05 | 20.65 | 23.45 | — |
| — | 0.01 | 0.88 | 0.45 | +0.04 | 23.9% | 295 | 23.9% | -0.98 | 24.52 | 23.15 | 25.90 | — |
| — | 0.04 | 0.26 | 0.15 | +0.02 | 24.5% | 300 | 24.5% | -1.00 | 29.90 | 28.15 | 31.65 | — |
| — | — | 0.50 | — | +0.01 | 25.2% | 305 | 25.2% | -1.00 | 34.60 | 33.15 | 36.05 | — |
| — | — | 0.76 | — | +0.01 | 26.1% | 310 | 26.1% | -1.00 | 39.88 | 38.15 | 41.60 | — |
| — | — | 0.75 | — | +0.00 | 27.0% | 315 | 27.0% | -1.00 | 44.67 | 43.15 | 46.20 | — |
| — | — | 0.74 | — | +0.00 | 28.1% | 320 | 28.1% | -1.00 | 49.60 | 48.15 | 51.05 | — |
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.