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 | |
| — | 48.85 | 51.55 | 50.20 | — | — | 220 | — | — | — | — | 0.22 | — |
| — | 44.85 | 47.25 | 46.05 | +0.98 | 31.8% | 225 | — | — | — | — | 0.58 | — |
| — | 39.25 | 42.40 | 40.83 | — | — | 230 | — | — | 0.34 | 0.01 | 0.67 | — |
| — | 34.30 | 37.20 | 35.75 | — | — | 235 | — | — | 0.43 | 0.09 | 0.77 | — |
| — | 29.55 | 32.50 | 31.02 | — | — | 240 | — | — | 0.85 | 0.66 | 1.04 | — |
| — | 25.50 | 27.90 | 26.70 | +0.89 | 28.1% | 245 | 28.1% | -0.11 | 1.28 | 1.07 | 1.49 | — |
| — | 20.95 | 23.20 | 22.07 | +0.85 | 27.4% | 250 | 27.4% | -0.16 | 1.82 | 1.68 | 1.96 | — |
| — | 17.15 | 19.85 | 18.50 | +0.78 | 26.9% | 255 | 26.9% | -0.22 | 2.71 | 2.57 | 2.86 | — |
| — | 13.50 | 16.05 | 14.78 | +0.71 | 26.5% | 260 | 26.5% | -0.30 | 4.22 | 3.85 | 4.60 | — |
| — | 9.80 | 12.60 | 11.20 | +0.62 | 26.1% | 265 | 26.1% | -0.39 | 6.12 | 5.55 | 6.70 | — |
| — | 8.00 | 9.60 | 8.80 | +0.52 | 25.9% | 270 | 25.9% | -0.49 | 8.35 | 7.80 | 8.90 | — |
| — | 5.75 | 7.15 | 6.45 | +0.42 | 25.7% | 275 | 25.7% | -0.58 | 10.45 | 9.25 | 11.65 | — |
| — | 4.20 | 5.20 | 4.70 | +0.33 | 25.6% | 280 | 25.6% | -0.68 | 13.85 | 12.90 | 14.80 | — |
| — | 2.80 | 3.60 | 3.20 | +0.25 | 25.6% | 285 | 25.6% | -0.76 | 17.57 | 15.95 | 19.20 | — |
| — | 1.88 | 2.45 | 2.17 | +0.18 | 25.7% | 290 | 25.7% | -0.84 | 21.65 | 20.00 | 23.30 | — |
| — | 1.20 | 1.82 | 1.51 | +0.13 | 26.0% | 295 | 26.0% | -0.89 | 26.02 | 24.40 | 27.65 | — |
| — | 0.77 | 1.03 | 0.90 | +0.09 | 26.3% | 300 | 26.3% | -0.93 | 31.18 | 30.05 | 32.30 | — |
| — | 0.49 | 1.01 | 0.75 | +0.06 | 26.8% | 305 | 26.8% | -0.97 | 35.42 | 33.85 | 37.00 | — |
| — | 0.01 | 0.95 | 0.48 | +0.05 | 27.4% | 310 | 27.4% | -0.99 | 40.62 | 39.05 | 42.20 | — |
| — | 0.01 | 0.50 | 0.26 | +0.03 | 28.1% | 315 | 28.1% | -1.00 | 45.55 | 43.80 | 47.30 | — |
| — | — | 0.65 | — | +0.02 | 29.0% | 320 | 29.0% | -1.00 | 50.60 | 48.80 | 52.40 | — |
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.