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 | |
| — | 84.45 | 88.05 | 86.25 | +0.99 | 35.3% | 185 | 35.3% | -0.01 | 0.16 | 0.10 | 0.22 | — |
| — | 80.40 | 83.20 | 81.80 | +0.99 | 34.1% | 190 | 34.1% | -0.01 | 0.32 | 0.20 | 0.44 | — |
| — | 75.25 | 77.95 | 76.60 | +0.99 | 32.9% | 195 | 32.9% | -0.02 | 0.28 | 0.22 | 0.34 | — |
| — | 70.35 | 73.40 | 71.88 | +0.98 | 31.8% | 200 | 31.8% | -0.02 | 0.41 | 0.13 | 0.68 | — |
| — | 60.95 | 63.00 | 61.98 | +0.97 | 30.0% | 210 | 30.0% | -0.04 | 0.58 | 0.51 | 0.65 | — |
| — | 51.40 | 54.15 | 52.77 | +0.95 | 28.5% | 220 | 28.5% | -0.06 | 1.24 | 0.95 | 1.53 | — |
| — | 42.15 | 44.90 | 43.52 | +0.91 | 27.3% | 230 | 27.3% | -0.10 | 1.79 | 1.60 | 1.98 | — |
| — | 33.40 | 35.65 | 34.52 | +0.85 | 26.4% | 240 | 26.4% | -0.16 | 3.12 | 2.84 | 3.40 | — |
| — | 25.30 | 27.75 | 26.52 | +0.77 | 25.7% | 250 | 25.7% | -0.24 | 5.30 | 5.10 | 5.50 | — |
| — | 19.05 | 20.25 | 19.65 | +0.66 | 25.3% | 260 | 25.3% | -0.35 | 8.22 | 7.90 | 8.55 | — |
| — | 13.10 | 14.20 | 13.65 | +0.54 | 25.0% | 270 | 25.0% | -0.47 | 12.30 | 11.40 | 13.20 | — |
| — | 8.75 | 10.25 | 9.50 | +0.42 | 24.9% | 280 | 24.9% | -0.59 | 17.80 | 16.30 | 19.30 | — |
| — | 5.25 | 6.25 | 5.75 | +0.32 | 24.9% | 290 | 24.9% | -0.70 | 24.93 | 23.10 | 26.75 | — |
| — | 3.10 | 4.40 | 3.75 | +0.22 | 25.0% | 300 | 25.0% | -0.79 | 32.40 | 31.45 | 33.35 | — |
| — | 1.79 | 2.65 | 2.22 | +0.15 | 25.2% | 310 | 25.2% | -0.87 | 40.98 | 40.05 | 41.90 | — |
| — | 0.99 | 1.80 | 1.40 | +0.10 | 25.5% | 320 | 25.5% | -0.93 | 50.50 | 49.30 | 51.70 | — |
| — | 0.67 | 1.14 | 0.91 | +0.07 | 25.7% | 330 | 25.7% | -0.98 | 60.02 | 58.70 | 61.35 | — |
| — | 0.13 | 0.95 | 0.54 | +0.04 | 26.0% | 340 | 26.0% | -1.00 | 70.22 | 68.75 | 71.70 | — |
| — | 0.01 | 0.62 | 0.32 | +0.03 | 26.1% | 350 | 26.1% | -1.00 | 80.10 | 78.75 | 81.45 | — |
| — | 0.05 | 0.53 | 0.29 | +0.02 | 26.2% | 360 | 26.2% | -1.00 | 90.08 | 88.70 | 91.45 | — |
| — | — | 0.46 | — | +0.01 | 26.2% | 370 | 26.2% | -1.00 | 100.25 | 99.05 | 101.45 | — |
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.