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 | |
| — | 86.05 | 89.05 | 87.55 | +0.97 | 31.3% | 185 | 31.3% | -0.03 | 0.69 | 0.46 | 0.91 | — |
| — | 81.75 | 83.85 | 82.80 | +0.97 | 30.8% | 190 | 30.8% | -0.04 | 0.83 | 0.38 | 1.28 | — |
| — | 77.05 | 79.55 | 78.30 | +0.96 | 30.3% | 195 | 30.3% | -0.05 | 1.07 | 0.82 | 1.33 | — |
| — | 72.40 | 74.95 | 73.67 | +0.95 | 29.8% | 200 | 29.8% | -0.06 | 1.36 | 1.06 | 1.67 | — |
| — | 63.15 | 65.95 | 64.55 | +0.92 | 29.0% | 210 | 29.0% | -0.08 | 2.25 | 2.07 | 2.42 | — |
| — | 53.75 | 56.85 | 55.30 | +0.89 | 28.3% | 220 | 28.3% | -0.12 | 3.27 | 3.00 | 3.55 | — |
| — | 46.70 | 48.80 | 47.75 | +0.84 | 27.7% | 230 | 27.7% | -0.17 | 5.08 | 4.90 | 5.25 | — |
| — | 37.80 | 41.30 | 39.55 | +0.79 | 27.1% | 240 | 27.1% | -0.22 | 6.85 | 6.40 | 7.30 | — |
| — | 30.80 | 34.20 | 32.50 | +0.72 | 26.6% | 250 | 26.6% | -0.29 | 9.28 | 8.40 | 10.15 | 1,389 |
| — | 24.95 | 27.65 | 26.30 | +0.64 | 26.2% | 260 | 26.2% | -0.37 | 13.05 | 12.00 | 14.10 | — |
| — | 19.30 | 21.70 | 20.50 | +0.56 | 25.9% | 270 | 25.9% | -0.45 | 17.45 | 16.15 | 18.75 | — |
| — | 15.30 | 17.10 | 16.20 | +0.48 | 25.6% | 280 | 25.6% | -0.54 | 22.65 | 21.75 | 23.55 | — |
| — | 11.65 | 12.70 | 12.18 | +0.40 | 25.3% | 290 | 25.3% | -0.62 | 29.30 | 27.65 | 30.95 | — |
| — | 7.90 | 9.95 | 8.93 | +0.33 | 25.2% | 300 | 25.2% | -0.70 | 36.17 | 35.05 | 37.30 | — |
| — | 5.55 | 7.70 | 6.62 | +0.26 | 25.0% | 310 | 25.0% | -0.77 | 43.95 | 42.55 | 45.35 | — |
| — | 4.35 | 5.30 | 4.83 | +0.20 | 25.0% | 320 | 25.0% | -0.83 | 52.35 | 50.80 | 53.90 | — |
| — | 3.25 | 4.35 | 3.80 | +0.16 | 25.0% | 330 | 25.0% | -0.89 | 61.27 | 59.65 | 62.90 | — |
| — | 2.53 | 2.85 | 2.69 | +0.12 | 25.0% | 340 | 25.0% | -0.95 | 70.67 | 69.05 | 72.30 | — |
| — | 1.73 | 2.23 | 1.98 | +0.09 | 25.2% | 350 | 25.2% | -0.99 | 80.45 | 78.85 | 82.05 | — |
| — | 1.14 | 1.69 | 1.42 | +0.07 | 25.4% | 360 | 25.4% | -1.00 | 90.33 | 88.85 | 91.80 | — |
| — | 0.61 | 1.43 | 1.02 | +0.05 | 25.6% | 370 | 25.6% | -1.00 | 100.45 | 98.85 | 102.05 | — |
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.