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 | |
| — | 89.55 | 92.25 | 90.90 | — | — | 185 | — | — | 4.88 | 3.75 | 6.00 | — |
| — | 85.50 | 88.75 | 87.12 | +0.89 | 59.0% | 190 | — | — | 5.58 | 5.25 | 5.90 | — |
| — | 81.50 | 84.10 | 82.80 | — | — | 195 | — | — | 6.58 | 5.35 | 7.80 | — |
| — | 77.45 | 80.80 | 79.12 | — | — | 200 | — | — | 7.20 | 6.50 | 7.90 | — |
| — | 69.90 | 73.30 | 71.60 | — | — | 210 | 58.4% | -0.17 | 9.75 | 9.55 | 9.95 | — |
| — | 62.85 | 65.70 | 64.28 | — | — | 220 | — | — | 12.47 | 12.20 | 12.75 | — |
| — | 56.30 | 59.15 | 57.73 | +0.75 | 57.9% | 230 | — | — | 16.12 | 15.40 | 16.85 | — |
| — | 50.15 | 53.00 | 51.58 | — | — | 240 | — | — | 19.73 | 18.45 | 21.00 | — |
| — | 45.85 | 47.25 | 46.55 | — | — | 250 | — | — | 23.70 | 22.90 | 24.50 | — |
| — | 39.40 | 42.15 | 40.77 | — | — | 260 | 57.4% | -0.38 | 28.80 | 27.50 | 30.10 | — |
| — | 35.30 | 37.50 | 36.40 | — | — | 270 | — | — | 33.83 | 32.45 | 35.20 | — |
| — | 30.45 | 33.20 | 31.82 | +0.53 | 57.2% | 280 | 57.2% | -0.47 | 39.75 | 38.40 | 41.10 | — |
| — | 26.70 | 29.35 | 28.02 | +0.49 | 57.2% | 290 | 57.2% | -0.52 | 46.05 | 44.85 | 47.25 | — |
| — | 23.75 | 26.10 | 24.93 | +0.45 | 57.2% | 300 | 57.2% | -0.56 | 52.42 | 51.10 | 53.75 | — |
| — | 20.30 | 23.00 | 21.65 | +0.41 | 57.3% | 310 | 57.3% | -0.60 | 59.33 | 57.95 | 60.70 | — |
| — | 18.80 | 20.10 | 19.45 | +0.37 | 57.5% | 320 | 57.5% | -0.64 | 66.72 | 65.40 | 68.05 | — |
| — | 15.90 | 17.55 | 16.73 | +0.34 | 57.7% | 330 | 57.7% | -0.67 | 74.30 | 72.90 | 75.70 | — |
| — | 14.05 | 15.70 | 14.88 | +0.31 | 57.9% | 340 | 57.9% | -0.71 | 82.28 | 80.90 | 83.65 | — |
| — | 12.40 | 13.25 | 12.82 | +0.28 | 58.1% | 350 | 58.1% | -0.74 | 90.22 | 89.00 | 91.45 | — |
| — | 10.10 | 12.60 | 11.35 | +0.25 | 58.4% | 360 | 58.4% | -0.76 | 98.97 | 97.55 | 100.40 | — |
| — | 8.80 | 10.50 | 9.65 | +0.23 | 58.7% | 370 | 58.7% | -0.79 | 107.47 | 105.85 | 109.10 | — |
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.