Spot 269.30
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.10 | 51.30 | 49.70 | +1.00 | 38.3% | 220 | 38.3% | +0.00 | — | — | 0.71 | — |
| — | 43.10 | 46.30 | 44.70 | +1.00 | 36.5% | 225 | 36.5% | +0.00 | — | — | 0.71 | — |
| — | 38.10 | 41.30 | 39.70 | +1.00 | 34.8% | 230 | 34.8% | +0.00 | — | — | 0.71 | — |
| — | 33.10 | 35.70 | 34.40 | +1.00 | 33.4% | 235 | 33.4% | -0.00 | — | — | 0.71 | — |
| — | 28.35 | 31.10 | 29.73 | +1.00 | 32.2% | 240 | 32.2% | -0.00 | — | — | 0.23 | — |
| — | 25.60 | 28.80 | 27.20 | +1.00 | 31.7% | 242.5 | 31.7% | -0.00 | — | — | 0.73 | — |
| — | 23.05 | 25.85 | 24.45 | +1.00 | 31.3% | 245 | 31.3% | -0.00 | — | — | 0.05 | — |
| — | 20.80 | 23.85 | 22.32 | +1.00 | 30.9% | 247.5 | 30.9% | -0.00 | — | — | 0.07 | — |
| — | 18.10 | 20.95 | 19.52 | +1.00 | 30.6% | 250 | 30.6% | -0.00 | — | — | 0.07 | — |
| — | 16.00 | 18.25 | 17.12 | — | — | 252.5 | — | — | — | — | 0.16 | — |
| — | 13.85 | 16.10 | 14.97 | — | — | 255 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 10.75 | 13.95 | 12.35 | +0.96 | 29.0% | 257.5 | 29.0% | -0.04 | 0.17 | 0.02 | 0.32 | — |
| — | 9.25 | 11.25 | 10.25 | +0.92 | 27.9% | 260 | 27.9% | -0.08 | 0.34 | 0.20 | 0.49 | — |
| — | 6.65 | 8.95 | 7.80 | +0.86 | 26.8% | 262.5 | 26.8% | -0.14 | 0.46 | 0.35 | 0.57 | — |
| — | 4.25 | 5.75 | 5.00 | +0.76 | 26.0% | 265 | 26.0% | -0.24 | 0.94 | 0.77 | 1.10 | — |
| — | 3.10 | 4.90 | 4.00 | +0.62 | 25.6% | 267.5 | 25.6% | -0.38 | 1.60 | 1.43 | 1.77 | — |
| — | 2.14 | 2.51 | 2.33 | +0.47 | 25.6% | 270 | 25.6% | -0.53 | 2.88 | 2.40 | 3.35 | — |
| — | 1.19 | 1.46 | 1.32 | +0.32 | 25.7% | 272.5 | 25.7% | -0.69 | 3.98 | 2.95 | 5.00 | — |
| — | 0.60 | 0.85 | 0.72 | +0.19 | 25.8% | 275 | 25.8% | -0.81 | 5.80 | 4.75 | 6.85 | — |
| — | 0.28 | 0.40 | 0.34 | +0.11 | 26.0% | 277.5 | 26.0% | -0.90 | 7.72 | 6.50 | 8.95 | — |
| — | 0.13 | 0.18 | 0.15 | +0.05 | 26.5% | 280 | 26.5% | -0.95 | 10.45 | 9.20 | 11.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 27.2% | 282.5 | 27.2% | -0.98 | 13.22 | 11.90 | 14.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 28.1% | 285 | 28.1% | -0.99 | 15.38 | 14.45 | 16.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 28.9% | 287.5 | — | — | 18.00 | 16.45 | 19.55 | — |
| — | — | 0.10 | — | — | — | 290 | — | — | 20.73 | 19.40 | 22.05 | — |
| — | — | 0.72 | — | — | — | 292.5 | — | — | 22.95 | 21.35 | 24.55 | — |
| — | — | 0.12 | — | — | — | 295 | — | — | 25.45 | 23.85 | 27.05 | — |
| — | — | 0.12 | — | — | — | 300 | — | — | 30.60 | 29.15 | 32.05 | — |
| — | — | 0.71 | — | — | — | 305 | — | — | 35.42 | 33.80 | 37.05 | — |
| — | — | 0.47 | — | — | — | 310 | — | — | 40.42 | 38.80 | 42.05 | — |
| — | — | 0.05 | — | — | — | 315 | — | — | 45.42 | 43.80 | 47.05 | — |
| — | — | 0.71 | — | — | — | 320 | — | — | 50.38 | 49.15 | 51.60 | — |
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.