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 | |
| — | 86.80 | 88.85 | 87.83 | +0.97 | 31.2% | 185 | 31.2% | -0.03 | 0.66 | 0.36 | 0.95 | — |
| — | 81.75 | 84.65 | 83.20 | +0.97 | 30.6% | 190 | 30.6% | -0.04 | 0.92 | 0.66 | 1.17 | — |
| — | 77.35 | 79.35 | 78.35 | +0.96 | 30.1% | 195 | 30.1% | -0.04 | 1.08 | 0.70 | 1.46 | — |
| — | 72.65 | 75.30 | 73.97 | +0.95 | 29.7% | 200 | 29.7% | -0.05 | 1.36 | 1.11 | 1.62 | — |
| — | 63.70 | 65.70 | 64.70 | +0.92 | 28.9% | 210 | 28.9% | -0.08 | 2.09 | 1.73 | 2.45 | — |
| — | 54.90 | 56.90 | 55.90 | +0.89 | 28.2% | 220 | 28.2% | -0.12 | 3.23 | 2.97 | 3.50 | — |
| — | 46.65 | 48.60 | 47.62 | +0.84 | 27.6% | 230 | 27.6% | -0.16 | 4.88 | 4.55 | 5.20 | — |
| — | 38.90 | 41.45 | 40.17 | +0.78 | 27.1% | 240 | 27.1% | -0.22 | 7.00 | 6.75 | 7.25 | — |
| — | 32.20 | 34.35 | 33.27 | +0.72 | 26.7% | 250 | 26.7% | -0.29 | 9.78 | 9.30 | 10.25 | — |
| — | 25.55 | 27.70 | 26.62 | +0.64 | 26.3% | 260 | 26.3% | -0.37 | 13.22 | 11.90 | 14.55 | — |
| — | 20.15 | 21.95 | 21.05 | +0.57 | 26.0% | 270 | 26.0% | -0.45 | 17.45 | 16.65 | 18.25 | — |
| — | 14.95 | 17.30 | 16.12 | +0.48 | 25.7% | 280 | 25.7% | -0.53 | 22.62 | 21.70 | 23.55 | — |
| — | 11.75 | 12.85 | 12.30 | +0.40 | 25.4% | 290 | 25.4% | -0.62 | 28.77 | 27.85 | 29.70 | — |
| — | 7.90 | 10.25 | 9.07 | +0.33 | 25.2% | 300 | 25.2% | -0.70 | 35.65 | 34.30 | 37.00 | — |
| — | 6.15 | 7.90 | 7.03 | +0.26 | 25.0% | 310 | 25.0% | -0.77 | 43.58 | 42.60 | 44.55 | — |
| — | 4.60 | 5.95 | 5.28 | +0.21 | 24.9% | 320 | 24.9% | -0.83 | 52.25 | 51.25 | 53.25 | — |
| — | 2.87 | 4.55 | 3.71 | +0.16 | 24.9% | 330 | 24.9% | -0.89 | 61.33 | 59.95 | 62.70 | — |
| — | 2.17 | 3.35 | 2.76 | +0.12 | 24.9% | 340 | 24.9% | -0.95 | 70.03 | 68.70 | 71.35 | — |
| — | 1.39 | 2.58 | 1.99 | +0.09 | 25.0% | 350 | 25.0% | -1.00 | 80.10 | 78.70 | 81.50 | — |
| — | 0.94 | 2.20 | 1.57 | +0.07 | 25.2% | 360 | 25.2% | -1.00 | 90.20 | 88.35 | 92.05 | — |
| — | 0.70 | 1.42 | 1.06 | +0.05 | 25.5% | 370 | 25.5% | -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.