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 | |
| — | 48.25 | 51.20 | 49.73 | — | — | 220 | — | — | — | — | 0.72 | — |
| — | 43.30 | 46.50 | 44.90 | — | — | 225 | — | — | — | — | 0.22 | — |
| — | 38.45 | 41.50 | 39.98 | — | — | 230 | — | — | — | — | 0.35 | — |
| 0 | 33.30 | 36.40 | 34.85 | — | — | 235 | — | — | — | — | 0.19 | — |
| — | 28.35 | 31.20 | 29.77 | — | — | 240 | — | — | 0.15 | 0.01 | 0.29 | — |
| — | 26.20 | 28.95 | 27.57 | — | — | 242.5 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 23.40 | 26.50 | 24.95 | — | — | 245 | — | — | 0.20 | 0.01 | 0.38 | — |
| — | 20.95 | 23.45 | 22.20 | — | — | 247.5 | — | — | 0.18 | 0.01 | 0.36 | — |
| — | 19.35 | 21.75 | 20.55 | — | — | 250 | — | — | 0.19 | 0.10 | 0.28 | — |
| — | 16.10 | 19.35 | 17.73 | — | — | 252.5 | — | — | 0.29 | 0.02 | 0.57 | — |
| — | 14.10 | 16.25 | 15.18 | — | — | 255 | — | — | 0.42 | 0.37 | 0.48 | — |
| — | 11.80 | 14.70 | 13.25 | +0.88 | 24.0% | 257.5 | 24.0% | -0.12 | 0.67 | 0.59 | 0.74 | — |
| — | 9.70 | 10.95 | 10.32 | +0.83 | 23.6% | 260 | 23.6% | -0.17 | 0.98 | 0.92 | 1.05 | — |
| — | 7.35 | 10.30 | 8.82 | +0.76 | 23.3% | 262.5 | 23.3% | -0.24 | 1.47 | 1.38 | 1.55 | — |
| — | 6.30 | 8.00 | 7.15 | +0.68 | 23.1% | 265 | 23.1% | -0.32 | 2.26 | 2.08 | 2.44 | — |
| — | 4.30 | 6.95 | 5.62 | +0.59 | 23.0% | 267.5 | 23.0% | -0.41 | 3.17 | 2.99 | 3.35 | — |
| — | 3.80 | 4.50 | 4.15 | +0.49 | 23.0% | 270 | 23.0% | -0.51 | 4.33 | 4.10 | 4.55 | — |
| — | 2.79 | 3.25 | 3.02 | +0.40 | 23.0% | 272.5 | 23.0% | -0.61 | 5.47 | 4.60 | 6.35 | — |
| — | 1.93 | 2.19 | 2.06 | +0.31 | 23.1% | 275 | — | — | 7.25 | 6.45 | 8.05 | — |
| — | 1.32 | 1.73 | 1.52 | +0.23 | 23.2% | 277.5 | — | — | 8.78 | 7.65 | 9.90 | — |
| — | 0.82 | 1.15 | 0.98 | — | — | 280 | — | — | 10.78 | 9.65 | 11.90 | — |
| — | 0.54 | 0.89 | 0.71 | — | — | 282.5 | — | — | 12.90 | 11.70 | 14.10 | — |
| — | 0.33 | 0.53 | 0.43 | — | — | 285 | — | — | 15.20 | 14.00 | 16.40 | — |
| — | 0.20 | 0.43 | 0.32 | — | — | 287.5 | — | — | 17.77 | 16.75 | 18.80 | — |
| — | 0.10 | 0.38 | 0.24 | — | — | 290 | — | — | 20.60 | 19.30 | 21.90 | — |
| — | — | 0.35 | — | — | — | 292.5 | — | — | 23.45 | 21.90 | 25.00 | — |
| — | — | 0.31 | — | — | — | 295 | 24.6% | -1.00 | 25.43 | 23.80 | 27.05 | — |
| — | — | 0.30 | — | — | — | 300 | 25.2% | -1.00 | 30.62 | 29.20 | 32.05 | — |
| — | — | 0.46 | — | — | — | 305 | — | — | 35.55 | 34.05 | 37.05 | — |
| — | — | 0.48 | — | — | — | 310 | — | — | 40.58 | 39.05 | 42.10 | — |
| — | — | 0.71 | — | — | — | 315 | — | — | 45.73 | 44.40 | 47.05 | — |
| — | — | 0.71 | — | — | — | 320 | — | — | 50.75 | 49.45 | 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.