Spot 269.10
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 50.55 | 49.08 | — | — | 220 | — | — | — | — | 0.04 | — |
| — | 37.65 | 40.15 | 38.90 | +1.00 | 107.6% | 230 | 107.6% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 27.75 | 30.15 | 28.95 | +0.99 | 96.4% | 240 | 96.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 17.85 | 20.25 | 19.05 | +0.97 | 78.3% | 250 | 78.3% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 12.95 | 15.35 | 14.15 | +0.94 | 68.7% | 255 | 68.7% | -0.06 | 0.22 | 0.10 | 0.34 | — |
| — | 8.10 | 11.75 | 9.93 | +0.87 | 60.6% | 260 | 60.6% | -0.13 | 0.67 | 0.50 | 0.83 | — |
| — | 7.25 | 8.90 | 8.07 | +0.80 | 57.9% | 262.5 | 57.9% | -0.20 | 1.00 | 0.76 | 1.25 | — |
| — | 5.45 | 7.55 | 6.50 | +0.71 | 56.8% | 265 | 56.8% | -0.29 | 1.58 | 1.31 | 1.86 | — |
| — | 3.90 | 4.70 | 4.30 | +0.59 | 57.4% | 267.5 | 57.4% | -0.41 | 2.87 | 2.04 | 3.70 | — |
| — | 2.68 | 3.40 | 3.04 | +0.47 | 58.6% | 270 | 58.6% | -0.53 | 3.60 | 3.10 | 4.10 | — |
| — | 1.85 | 2.53 | 2.19 | +0.36 | 59.2% | 272.5 | 59.2% | -0.64 | 5.35 | 4.85 | 5.85 | — |
| — | 1.24 | 1.44 | 1.34 | +0.26 | 59.6% | 275 | 59.6% | -0.74 | 6.80 | 5.95 | 7.65 | — |
| — | 0.61 | 1.06 | 0.83 | +0.18 | 60.6% | 277.5 | 60.6% | -0.83 | 9.65 | 8.20 | 11.10 | — |
| — | 0.45 | 0.65 | 0.55 | +0.12 | 62.8% | 280 | 62.8% | -0.88 | 11.78 | 10.60 | 12.95 | — |
| — | 0.26 | 0.39 | 0.33 | +0.09 | 66.2% | 282.5 | 66.2% | -0.92 | 13.65 | 12.10 | 15.20 | — |
| — | 0.13 | 0.29 | 0.21 | +0.06 | 70.3% | 285 | 70.3% | -0.94 | 16.20 | 14.75 | 17.65 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 74.7% | 287.5 | 74.7% | -0.95 | 18.27 | 16.50 | 20.05 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 79.1% | 290 | 79.1% | -0.96 | 21.25 | 19.95 | 22.55 | — |
| — | 0.02 | 0.20 | 0.11 | +0.03 | 83.4% | 292.5 | 83.4% | -0.97 | 23.70 | 22.40 | 25.00 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 87.3% | 295 | 87.3% | -0.98 | 26.18 | 24.45 | 27.90 | — |
| — | — | 0.58 | — | +0.02 | 91.0% | 297.5 | 91.0% | -0.98 | 28.50 | 26.90 | 30.10 | — |
| — | — | 0.10 | — | +0.01 | 94.2% | 300 | 94.2% | -0.99 | 31.18 | 29.65 | 32.70 | — |
| — | — | 0.12 | — | +0.01 | 97.1% | 302.5 | 97.1% | -0.99 | 33.55 | 32.10 | 35.00 | — |
| — | — | 0.20 | — | +0.01 | 99.6% | 305 | 99.6% | -0.99 | 36.05 | 34.55 | 37.55 | — |
| — | — | 0.60 | — | +0.01 | 101.7% | 307.5 | 101.7% | -0.99 | 38.60 | 37.00 | 40.20 | — |
| — | — | 0.05 | — | +0.00 | 103.5% | 310 | 103.5% | -1.00 | 41.10 | 39.50 | 42.70 | — |
| — | — | 0.08 | — | +0.00 | 104.9% | 312.5 | 104.9% | -1.00 | 43.80 | 42.45 | 45.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 106.0% | 315 | 106.0% | -1.00 | 45.90 | 43.90 | 47.90 | — |
| — | — | 0.63 | — | +0.00 | 106.9% | 317.5 | 106.9% | -1.00 | 48.52 | 46.90 | 50.15 | — |
| — | — | 0.08 | — | +0.00 | 107.5% | 320 | 107.5% | -1.00 | 51.08 | 49.65 | 52.50 | — |
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.