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 | |
| — | 52.70 | 55.75 | 54.23 | +0.99 | 68.4% | 215 | 68.4% | -0.01 | — | — | 1.88 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 47.65 | 50.30 | 48.98 | +0.98 | 65.3% | 220 | 65.3% | -0.02 | — | — | 0.30 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 42.80 | 45.80 | 44.30 | — | — | 225 | — | — | — | — | 1.00 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 37.80 | 40.95 | 39.38 | — | — | 230 | — | — | — | — | 0.94 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 32.95 | 36.15 | 34.55 | +0.95 | 57.6% | 235 | 57.6% | -0.05 | 0.34 | 0.17 | 0.50 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 28.20 | 31.95 | 30.07 | +0.93 | 55.7% | 240 | 55.7% | -0.07 | 0.61 | 0.41 | 0.82 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 23.75 | 26.90 | 25.32 | — | — | 245 | — | — | 1.25 | 1.20 | 1.30 | — |
| — | 21.50 | 24.70 | 23.10 | +0.87 | 53.6% | 247.5 | 53.6% | -0.13 | 1.58 | 1.32 | 1.85 | — |
| — | 19.35 | 22.05 | 20.70 | +0.84 | 53.0% | 250 | 53.0% | -0.16 | 1.90 | 1.75 | 2.05 | — |
| — | 17.35 | 20.00 | 18.68 | +0.81 | 52.5% | 252.5 | 52.5% | -0.19 | 2.43 | 2.15 | 2.71 | — |
| — | 16.15 | 17.95 | 17.05 | +0.77 | 52.1% | 255 | 52.1% | -0.23 | 3.08 | 2.66 | 3.50 | — |
| — | 14.35 | 16.00 | 15.18 | +0.74 | 51.7% | 257.5 | 51.7% | -0.27 | 3.50 | 3.15 | 3.85 | — |
| — | 12.75 | 14.10 | 13.43 | +0.69 | 51.4% | 260 | 51.4% | -0.31 | 4.50 | 4.00 | 5.00 | — |
| — | 11.25 | 12.45 | 11.85 | +0.65 | 51.1% | 262.5 | 51.1% | -0.35 | 5.28 | 4.95 | 5.60 | — |
| — | 9.75 | 10.95 | 10.35 | +0.60 | 50.9% | 265 | — | — | 6.40 | 5.85 | 6.95 | — |
| — | 8.45 | 9.55 | 9.00 | +0.55 | 50.8% | 267.5 | — | — | 7.50 | 6.90 | 8.10 | — |
| — | 7.45 | 8.20 | 7.83 | +0.50 | 50.7% | 270 | 50.7% | -0.50 | 8.68 | 8.30 | 9.05 | — |
| — | 6.15 | 7.20 | 6.67 | +0.45 | 50.7% | 272.5 | 50.7% | -0.55 | 10.18 | 9.55 | 10.80 | — |
| — | 5.25 | 5.90 | 5.58 | — | — | 275 | 50.8% | -0.60 | 11.43 | 10.65 | 12.20 | — |
| — | 4.35 | 5.25 | 4.80 | — | — | 277.5 | — | — | 13.12 | 12.70 | 13.55 | — |
| — | 3.80 | 4.90 | 4.35 | — | — | 280 | — | — | 15.00 | 14.00 | 16.00 | — |
| — | 3.00 | 3.75 | 3.38 | — | — | 282.5 | — | — | 16.88 | 15.85 | 17.90 | — |
| — | 2.55 | 3.05 | 2.80 | — | — | 285 | — | — | 18.85 | 17.75 | 19.95 | — |
| — | 2.14 | 2.62 | 2.38 | — | — | 287.5 | 51.7% | -0.79 | 20.93 | 19.85 | 22.00 | — |
| — | 1.85 | 2.07 | 1.96 | — | — | 290 | — | — | 22.93 | 21.30 | 24.55 | — |
| — | 1.44 | 1.84 | 1.64 | +0.15 | 52.4% | 292.5 | 52.4% | -0.85 | 25.07 | 23.05 | 27.10 | — |
| — | 1.30 | 1.52 | 1.41 | +0.13 | 52.9% | 295 | 52.9% | -0.87 | 27.38 | 25.70 | 29.05 | — |
| — | 0.83 | 1.36 | 1.09 | +0.11 | 53.3% | 297.5 | 53.3% | -0.89 | 29.45 | 27.95 | 30.95 | — |
| — | 0.68 | 1.00 | 0.84 | +0.09 | 53.9% | 300 | 53.9% | -0.91 | 31.80 | 30.10 | 33.50 | — |
| — | 0.55 | 0.91 | 0.73 | +0.08 | 54.4% | 302.5 | 54.4% | -0.92 | 34.23 | 32.20 | 36.25 | — |
| — | 0.44 | 0.69 | 0.56 | +0.07 | 55.1% | 305 | 55.1% | -0.93 | 36.60 | 35.05 | 38.15 | — |
| — | 0.21 | 0.60 | 0.41 | +0.06 | 55.7% | 307.5 | 55.7% | -0.94 | 39.30 | 38.00 | 40.60 | — |
| — | 0.23 | 0.70 | 0.47 | +0.05 | 56.4% | 310 | 56.4% | -0.95 | 41.65 | 39.90 | 43.40 | — |
| — | — | 1.37 | — | +0.04 | 57.2% | 312.5 | 57.2% | -0.96 | 43.70 | 41.85 | 45.55 | — |
| — | 0.30 | 0.45 | 0.38 | +0.04 | 58.0% | 315 | 58.0% | -0.96 | 46.15 | 44.25 | 48.05 | — |
| — | — | 0.96 | — | +0.03 | 58.8% | 317.5 | 58.8% | -0.97 | 48.83 | 47.25 | 50.40 | — |
| — | 0.15 | 0.34 | 0.24 | +0.03 | 59.7% | 320 | 59.7% | -0.97 | 51.10 | 49.35 | 52.85 | — |
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.