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 | |
| — | 49.55 | 52.45 | 51.00 | — | — | 220 | — | — | — | — | 0.96 | — |
| — | 45.20 | 47.15 | 46.17 | — | — | 225 | — | — | 0.34 | 0.01 | 0.66 | — |
| — | 39.80 | 42.25 | 41.02 | — | — | 230 | — | — | 0.25 | 0.04 | 0.46 | — |
| — | 35.15 | 38.00 | 36.58 | +0.95 | 29.5% | 235 | 29.5% | -0.05 | 0.47 | 0.09 | 0.86 | — |
| — | 29.80 | 32.80 | 31.30 | +0.93 | 28.8% | 240 | 28.8% | -0.07 | 0.67 | 0.37 | 0.97 | — |
| — | 26.10 | 28.15 | 27.12 | +0.89 | 28.1% | 245 | 28.1% | -0.11 | 1.17 | 0.89 | 1.45 | — |
| — | 21.75 | 23.80 | 22.77 | +0.84 | 27.5% | 250 | 27.5% | -0.16 | 1.77 | 1.64 | 1.90 | — |
| — | 17.70 | 20.30 | 19.00 | +0.78 | 27.0% | 255 | 27.0% | -0.22 | 2.79 | 2.28 | 3.30 | — |
| — | 13.45 | 16.05 | 14.75 | +0.71 | 26.6% | 260 | 26.6% | -0.29 | 4.12 | 3.55 | 4.70 | — |
| — | 10.45 | 12.80 | 11.62 | +0.62 | 26.2% | 265 | 26.2% | -0.38 | 5.75 | 5.20 | 6.30 | — |
| — | 8.00 | 10.00 | 9.00 | +0.53 | 25.9% | 270 | 25.9% | -0.48 | 7.80 | 7.10 | 8.50 | — |
| — | 5.55 | 7.55 | 6.55 | +0.43 | 25.7% | 275 | 25.7% | -0.58 | 10.47 | 9.70 | 11.25 | — |
| — | 3.80 | 5.45 | 4.62 | +0.34 | 25.6% | 280 | 25.6% | -0.67 | 13.53 | 12.50 | 14.55 | — |
| — | 2.64 | 3.90 | 3.27 | +0.26 | 25.6% | 285 | 25.6% | -0.76 | 17.65 | 16.85 | 18.45 | — |
| — | 1.88 | 2.63 | 2.25 | +0.19 | 25.7% | 290 | 25.7% | -0.83 | 21.18 | 19.70 | 22.65 | — |
| — | 1.21 | 1.65 | 1.43 | +0.14 | 25.8% | 295 | 25.8% | -0.89 | 25.93 | 24.65 | 27.20 | — |
| — | 0.78 | 0.99 | 0.89 | +0.10 | 26.2% | 300 | 26.2% | -0.93 | 29.95 | 28.70 | 31.20 | — |
| — | 0.51 | 0.66 | 0.58 | +0.07 | 26.6% | 305 | 26.6% | -0.96 | 34.80 | 33.55 | 36.05 | — |
| — | 0.17 | 0.51 | 0.34 | +0.05 | 27.2% | 310 | 27.2% | -0.98 | 40.38 | 38.70 | 42.05 | — |
| — | 0.01 | 0.44 | 0.23 | +0.04 | 27.9% | 315 | 27.9% | -1.00 | 45.40 | 43.35 | 47.45 | — |
| — | — | 0.30 | — | +0.03 | 28.7% | 320 | 28.7% | -1.00 | 50.50 | 48.95 | 52.05 | — |
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.