Spot 269.87
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 54.30 | 52.60 | +0.92 | 56.8% | 220 | 56.8% | -0.08 | 2.00 | 0.50 | 3.50 | — |
| — | 46.40 | 49.80 | 48.10 | +0.90 | 55.9% | 225 | 55.9% | -0.10 | 2.45 | 1.10 | 3.80 | — |
| — | 41.80 | 45.60 | 43.70 | +0.87 | 55.1% | 230 | 55.1% | -0.13 | 2.88 | 1.95 | 3.80 | — |
| — | 38.30 | 41.10 | 39.70 | +0.84 | 54.2% | 235 | 54.2% | -0.16 | 3.45 | 2.00 | 4.90 | — |
| — | 33.60 | 37.10 | 35.35 | +0.81 | 53.5% | 240 | 53.5% | -0.19 | 4.72 | 2.95 | 6.50 | — |
| — | 30.00 | 33.40 | 31.70 | +0.77 | 52.7% | 245 | 52.7% | -0.23 | 5.70 | 4.50 | 6.90 | — |
| — | 26.40 | 29.20 | 27.80 | +0.73 | 52.1% | 250 | 52.1% | -0.27 | 7.15 | 6.10 | 8.20 | — |
| — | 23.10 | 26.30 | 24.70 | +0.69 | 51.5% | 255 | 51.5% | -0.31 | 8.70 | 7.90 | 9.50 | — |
| — | 20.00 | 22.70 | 21.35 | +0.64 | 50.9% | 260 | 50.9% | -0.36 | 10.20 | 8.80 | 11.60 | — |
| — | 17.80 | 20.00 | 18.90 | +0.59 | 50.4% | 265 | 50.4% | -0.41 | 12.45 | 11.10 | 13.80 | — |
| — | 15.50 | 17.30 | 16.40 | +0.54 | 50.0% | 270 | 50.0% | -0.47 | 14.80 | 13.30 | 16.30 | — |
| — | 13.10 | 15.30 | 14.20 | +0.48 | 49.6% | 275 | 49.6% | -0.52 | 17.55 | 16.00 | 19.10 | — |
| — | 10.30 | 12.80 | 11.55 | +0.43 | 49.3% | 280 | 49.3% | -0.57 | 20.45 | 18.90 | 22.00 | — |
| — | 8.40 | 10.90 | 9.65 | +0.38 | 49.0% | 285 | 49.0% | -0.62 | 23.55 | 22.10 | 25.00 | — |
| — | 7.60 | 9.00 | 8.30 | +0.34 | 48.8% | 290 | 48.8% | -0.67 | 26.95 | 25.50 | 28.40 | — |
| — | 5.30 | 8.40 | 6.85 | +0.29 | 48.7% | 295 | 48.7% | -0.72 | 30.90 | 29.00 | 32.80 | — |
| — | 4.90 | 6.20 | 5.55 | +0.25 | 48.6% | 300 | 48.6% | -0.76 | 34.70 | 32.80 | 36.60 | — |
| — | 3.00 | 6.60 | 4.80 | +0.21 | 48.6% | 305 | 48.6% | -0.80 | 38.65 | 36.80 | 40.50 | — |
| — | 2.60 | 5.30 | 3.95 | +0.18 | 48.7% | 310 | 48.7% | -0.83 | 42.75 | 40.80 | 44.70 | — |
| — | 1.50 | 4.60 | 3.05 | +0.15 | 48.8% | 315 | 48.8% | -0.86 | 47.05 | 45.10 | 49.00 | — |
| — | 1.60 | 3.50 | 2.55 | +0.13 | 48.9% | 320 | 48.9% | -0.88 | 51.60 | 49.70 | 53.50 | — |
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.