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 | |
| — | 49.30 | 51.30 | 50.30 | +1.00 | 32.4% | 220 | 32.4% | -0.00 | — | — | 0.75 | — |
| — | 44.35 | 46.90 | 45.62 | +1.00 | 31.1% | 225 | 31.1% | -0.00 | — | — | 0.30 | — |
| — | 38.55 | 41.40 | 39.98 | +1.00 | 30.1% | 230 | 30.1% | -0.00 | — | — | 0.78 | — |
| — | 34.35 | 36.35 | 35.35 | +1.00 | 29.3% | 235 | 29.3% | -0.00 | — | — | 0.36 | — |
| — | 29.45 | 31.35 | 30.40 | +0.99 | 28.7% | 240 | 28.7% | -0.01 | — | — | 0.31 | — |
| — | 27.05 | 28.90 | 27.98 | +0.99 | 28.4% | 242.5 | 28.4% | -0.01 | — | — | 0.56 | — |
| — | 24.15 | 26.50 | 25.32 | +0.98 | 28.1% | 245 | 28.1% | -0.02 | 0.18 | 0.01 | 0.35 | — |
| — | 22.05 | 24.60 | 23.32 | +0.97 | 27.7% | 247.5 | 27.7% | -0.03 | 0.20 | 0.16 | 0.25 | — |
| — | 19.80 | 22.20 | 21.00 | +0.95 | 27.2% | 250 | 27.2% | -0.05 | 0.42 | 0.14 | 0.71 | — |
| — | 17.20 | 19.80 | 18.50 | +0.93 | 26.7% | 252.5 | 26.7% | -0.07 | 0.32 | 0.12 | 0.51 | — |
| — | 14.20 | 16.85 | 15.53 | +0.90 | 26.2% | 255 | 26.2% | -0.10 | 0.63 | 0.36 | 0.90 | — |
| — | 12.30 | 14.60 | 13.45 | +0.86 | 25.6% | 257.5 | 25.6% | -0.14 | 0.75 | 0.36 | 1.14 | — |
| — | 10.35 | 12.60 | 11.47 | +0.81 | 25.1% | 260 | 25.1% | -0.19 | 1.14 | 0.87 | 1.40 | — |
| — | 8.80 | 11.10 | 9.95 | +0.75 | 24.6% | 262.5 | — | — | 1.61 | 1.32 | 1.91 | — |
| — | 6.05 | 8.60 | 7.33 | — | — | 265 | — | — | 2.26 | 1.56 | 2.96 | — |
| — | 4.70 | 7.00 | 5.85 | — | — | 267.5 | 23.9% | -0.41 | 3.29 | 2.58 | 4.00 | — |
| — | 4.05 | 4.60 | 4.33 | +0.51 | 23.7% | 270 | — | — | 3.88 | 3.15 | 4.60 | — |
| — | 2.65 | 3.50 | 3.08 | +0.42 | 23.6% | 272.5 | — | — | 5.83 | 4.85 | 6.80 | — |
| — | 1.71 | 3.05 | 2.38 | — | — | 275 | — | — | 7.08 | 6.05 | 8.10 | — |
| — | 1.43 | 1.91 | 1.67 | +0.26 | 23.6% | 277.5 | 23.6% | -0.75 | 8.93 | 7.90 | 9.95 | — |
| — | 1.00 | 1.39 | 1.20 | +0.19 | 23.7% | 280 | 23.7% | -0.82 | 10.90 | 9.90 | 11.90 | — |
| — | 0.66 | 1.25 | 0.95 | +0.14 | 23.8% | 282.5 | — | — | 13.18 | 12.10 | 14.25 | — |
| — | 0.51 | 0.72 | 0.61 | — | — | 285 | 23.1% | -0.91 | 15.62 | 14.70 | 16.55 | — |
| — | 0.10 | 0.82 | 0.46 | — | — | 287.5 | — | — | 17.68 | 16.85 | 18.50 | — |
| — | 0.20 | 0.36 | 0.28 | — | — | 290 | — | — | 20.38 | 19.15 | 21.60 | — |
| — | — | 0.30 | — | — | — | 292.5 | — | — | 22.60 | 21.60 | 23.60 | — |
| — | 0.02 | 0.44 | 0.23 | — | — | 295 | — | — | 25.05 | 23.40 | 26.70 | — |
| — | 0.03 | 0.15 | 0.09 | — | — | 300 | — | — | 30.12 | 29.10 | 31.15 | — |
| — | — | 0.78 | — | — | — | 305 | — | — | 34.98 | 34.00 | 35.95 | — |
| — | — | 0.76 | — | — | — | 310 | — | — | 40.20 | 39.00 | 41.40 | — |
| — | — | 0.75 | — | — | — | 315 | — | — | 45.25 | 44.10 | 46.40 | — |
| — | — | 0.74 | — | — | — | 320 | — | — | 50.08 | 48.75 | 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.