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 | |
| — | 87.35 | 90.10 | 88.72 | +0.92 | 60.9% | 185 | 60.9% | -0.08 | 3.38 | 3.15 | 3.60 | — |
| — | 83.15 | 85.80 | 84.47 | +0.91 | 60.3% | 190 | 60.3% | -0.09 | 3.88 | 3.00 | 4.75 | — |
| — | 78.90 | 81.60 | 80.25 | +0.90 | 59.8% | 195 | 59.8% | -0.11 | 4.35 | 3.70 | 5.00 | — |
| — | 74.80 | 78.05 | 76.42 | +0.88 | 59.3% | 200 | 59.3% | -0.12 | 5.50 | 5.00 | 6.00 | — |
| — | 66.85 | 69.55 | 68.20 | +0.85 | 58.6% | 210 | 58.6% | -0.15 | 7.38 | 7.10 | 7.65 | — |
| — | 59.55 | 62.90 | 61.23 | +0.81 | 58.1% | 220 | 58.1% | -0.19 | 9.82 | 9.35 | 10.30 | — |
| — | 52.70 | 55.10 | 53.90 | +0.77 | 57.8% | 230 | 57.8% | -0.24 | 12.90 | 12.30 | 13.50 | — |
| — | 46.20 | 48.70 | 47.45 | +0.72 | 57.5% | 240 | 57.5% | -0.28 | 16.93 | 15.95 | 17.90 | — |
| — | 40.30 | 42.35 | 41.33 | +0.67 | 57.4% | 250 | 57.4% | -0.33 | 20.07 | 19.10 | 21.05 | — |
| — | 35.00 | 38.00 | 36.50 | — | — | 260 | 57.3% | -0.39 | 25.30 | 23.95 | 26.65 | — |
| — | 30.35 | 32.95 | 31.65 | +0.57 | 57.3% | 270 | 57.3% | -0.44 | 30.38 | 29.80 | 30.95 | — |
| — | 26.20 | 28.65 | 27.43 | +0.52 | 57.4% | 280 | 57.4% | -0.49 | 36.38 | 35.30 | 37.45 | — |
| — | 23.00 | 24.95 | 23.98 | +0.47 | 57.4% | 290 | 57.4% | -0.54 | 42.23 | 41.05 | 43.40 | — |
| — | 19.40 | 21.70 | 20.55 | — | — | 300 | — | — | 49.00 | 47.55 | 50.45 | — |
| — | 16.35 | 18.00 | 17.18 | +0.38 | 57.6% | 310 | 57.6% | -0.63 | 56.20 | 54.75 | 57.65 | — |
| — | 13.90 | 16.30 | 15.10 | — | — | 320 | — | — | 63.58 | 62.15 | 65.00 | — |
| — | 11.75 | 14.15 | 12.95 | — | — | 330 | — | — | 71.50 | 70.10 | 72.90 | — |
| — | 10.00 | 12.35 | 11.18 | — | — | 340 | 58.4% | -0.75 | 79.67 | 78.25 | 81.10 | — |
| — | 8.50 | 10.75 | 9.62 | — | — | 350 | 58.7% | -0.77 | 88.12 | 86.70 | 89.55 | — |
| — | 7.20 | 9.20 | 8.20 | — | — | 360 | 59.3% | -0.80 | 96.78 | 95.45 | 98.10 | — |
| — | 6.00 | 7.40 | 6.70 | — | — | 370 | — | — | 105.47 | 103.85 | 107.10 | — |
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.