Spot 269.60
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 51.70 | 50.38 | +1.00 | 38.5% | 220 | 38.5% | +0.00 | — | — | 0.74 | — |
| — | 44.05 | 45.90 | 44.98 | +1.00 | 36.6% | 225 | — | — | — | — | 0.74 | — |
| — | 39.15 | 41.65 | 40.40 | — | — | 230 | — | — | — | — | 0.74 | — |
| — | 34.10 | 35.90 | 35.00 | — | — | 235 | 33.3% | -0.00 | — | — | 0.01 | — |
| — | 29.15 | 31.10 | 30.12 | +1.00 | 32.1% | 240 | 32.1% | -0.00 | — | — | 0.22 | — |
| — | 26.85 | 28.60 | 27.73 | +1.00 | 31.7% | 242.5 | 31.7% | -0.00 | — | — | 0.09 | — |
| — | 24.10 | 26.10 | 25.10 | +1.00 | 31.4% | 245 | — | — | — | — | 0.51 | — |
| — | 21.85 | 24.00 | 22.93 | +1.00 | 31.0% | 247.5 | — | — | — | — | 0.09 | — |
| — | 19.50 | 21.15 | 20.32 | +0.99 | 30.6% | 250 | 36.0% | -0.01 | — | — | 0.14 | — |
| — | 16.75 | 19.30 | 18.02 | +0.98 | 52.7% | 252.5 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 14.20 | 16.20 | 15.20 | — | — | 255 | 29.9% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 12.00 | 13.80 | 12.90 | — | — | 257.5 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 9.10 | 11.45 | 10.28 | +0.90 | 28.3% | 260 | 28.3% | -0.10 | 0.39 | 0.21 | 0.56 | — |
| — | 6.85 | 9.25 | 8.05 | — | — | 262.5 | — | — | 0.62 | 0.40 | 0.85 | — |
| — | 4.75 | 7.20 | 5.97 | +0.74 | 26.6% | 265 | — | — | 1.04 | 0.88 | 1.20 | — |
| — | 3.70 | 4.85 | 4.28 | — | — | 267.5 | — | — | 1.79 | 1.59 | 1.99 | — |
| — | 2.51 | 3.10 | 2.81 | — | — | 270 | — | — | 2.83 | 2.57 | 3.10 | — |
| — | 1.41 | 1.86 | 1.64 | — | — | 272.5 | — | — | 4.47 | 3.45 | 5.50 | — |
| — | 0.78 | 1.20 | 0.99 | — | — | 275 | — | — | 6.12 | 4.95 | 7.30 | — |
| — | 0.12 | 0.84 | 0.48 | — | — | 277.5 | — | — | 8.03 | 7.05 | 9.00 | — |
| — | 0.26 | 0.54 | 0.40 | — | — | 280 | 27.5% | -0.91 | 10.35 | 9.30 | 11.40 | — |
| — | 0.01 | 0.30 | 0.15 | +0.06 | 28.5% | 282.5 | 28.5% | -0.95 | 12.88 | 11.85 | 13.90 | — |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 29.5% | 285 | 29.5% | -0.97 | 15.10 | 14.30 | 15.90 | — |
| — | 0.02 | 0.14 | 0.08 | +0.02 | 30.5% | 287.5 | 30.5% | -0.99 | 17.45 | 15.95 | 18.95 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 31.4% | 290 | 31.4% | -1.00 | 20.20 | 19.25 | 21.15 | — |
| — | — | 0.78 | — | +0.01 | 32.2% | 292.5 | 32.2% | -1.00 | 22.48 | 21.60 | 23.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 33.0% | 295 | 33.0% | -1.00 | 25.05 | 24.00 | 26.10 | — |
| — | — | 0.12 | — | +0.00 | 34.4% | 300 | 34.4% | -1.00 | 30.07 | 29.05 | 31.10 | — |
| — | — | 0.31 | — | +0.00 | 35.8% | 305 | 35.8% | -1.00 | 35.12 | 34.05 | 36.20 | — |
| — | — | 0.47 | — | +0.00 | 37.2% | 310 | 37.2% | -1.00 | 40.25 | 39.10 | 41.40 | — |
| — | — | 0.05 | — | +0.00 | 38.6% | 315 | 38.6% | -1.00 | 45.10 | 44.05 | 46.15 | — |
| — | — | 0.74 | — | +0.00 | 40.0% | 320 | 40.0% | -1.00 | 50.00 | 49.10 | 50.90 | — |
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.