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 | |
| — | 84.45 | 87.70 | 86.08 | +0.99 | 35.1% | 185 | 35.1% | -0.01 | — | — | 0.20 | — |
| — | 79.80 | 82.85 | 81.33 | +0.99 | 33.8% | 190 | 33.8% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 74.90 | 77.15 | 76.03 | +0.99 | 32.7% | 195 | 32.7% | -0.02 | 0.25 | 0.22 | 0.28 | — |
| — | 69.65 | 72.95 | 71.30 | +0.98 | 31.6% | 200 | 31.6% | -0.02 | 0.34 | 0.11 | 0.58 | — |
| — | 60.30 | 62.60 | 61.45 | +0.97 | 29.7% | 210 | 29.7% | -0.03 | 0.61 | 0.33 | 0.90 | — |
| — | 50.25 | 53.35 | 51.80 | +0.95 | 28.2% | 220 | 28.2% | -0.06 | 0.83 | 0.57 | 1.10 | — |
| — | 41.05 | 43.75 | 42.40 | — | — | 230 | 27.0% | -0.10 | 1.92 | 1.65 | 2.18 | — |
| — | 32.75 | 35.00 | 33.88 | +0.85 | 26.1% | 240 | 26.1% | -0.16 | 3.09 | 2.93 | 3.25 | — |
| — | 24.40 | 27.05 | 25.73 | +0.77 | 25.4% | 250 | 25.4% | -0.24 | 5.12 | 4.65 | 5.60 | — |
| — | 17.60 | 20.55 | 19.07 | +0.66 | 24.9% | 260 | 24.9% | -0.35 | 8.38 | 8.00 | 8.75 | — |
| — | 12.85 | 14.45 | 13.65 | +0.54 | 24.7% | 270 | 24.7% | -0.47 | 12.40 | 11.55 | 13.25 | — |
| — | 8.90 | 9.60 | 9.25 | +0.42 | 24.6% | 280 | 24.6% | -0.60 | 18.60 | 17.45 | 19.75 | — |
| — | 5.85 | 6.45 | 6.15 | +0.31 | 24.7% | 290 | 24.7% | -0.70 | 25.10 | 23.25 | 26.95 | — |
| — | 3.60 | 4.00 | 3.80 | +0.22 | 24.9% | 300 | 24.9% | -0.80 | 33.23 | 31.80 | 34.65 | — |
| — | 2.24 | 2.79 | 2.52 | +0.15 | 25.2% | 310 | 25.2% | -0.87 | 41.45 | 40.25 | 42.65 | — |
| — | 1.07 | 1.91 | 1.49 | +0.10 | 25.5% | 320 | 25.5% | -0.93 | 50.90 | 49.45 | 52.35 | — |
| — | 0.45 | 1.04 | 0.74 | +0.07 | 25.8% | 330 | 25.8% | -0.99 | 60.12 | 59.00 | 61.25 | — |
| — | 0.05 | 0.82 | 0.43 | +0.04 | 26.0% | 340 | 26.0% | -1.00 | 70.17 | 68.85 | 71.50 | — |
| — | 0.05 | 0.80 | 0.42 | +0.03 | 26.2% | 350 | 26.2% | -1.00 | 80.25 | 79.00 | 81.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.02 | 26.2% | 360 | 26.2% | -1.00 | 90.17 | 88.85 | 91.50 | — |
| — | — | 0.43 | — | +0.01 | 26.2% | 370 | 26.2% | -1.00 | 100.10 | 98.95 | 101.25 | — |
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.