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 | |
| — | 86.70 | 89.60 | 88.15 | +0.96 | 50.5% | 185 | 50.5% | -0.04 | 0.95 | 0.40 | 1.50 | — |
| — | 82.00 | 85.00 | 83.50 | +0.95 | 49.8% | 190 | 49.8% | -0.05 | 1.15 | 0.45 | 1.85 | — |
| — | 76.90 | 80.30 | 78.60 | +0.94 | 49.2% | 195 | 49.2% | -0.06 | 1.52 | 0.95 | 2.10 | — |
| — | 72.90 | 75.50 | 74.20 | +0.93 | 48.6% | 200 | 48.6% | -0.07 | 1.95 | 1.60 | 2.30 | — |
| — | 64.10 | 67.10 | 65.60 | +0.90 | 47.7% | 210 | 47.7% | -0.10 | 3.30 | 2.70 | 3.90 | — |
| — | 55.80 | 58.20 | 57.00 | +0.86 | 46.8% | 220 | 46.8% | -0.14 | 4.05 | 3.20 | 4.90 | — |
| — | 47.80 | 50.80 | 49.30 | +0.82 | 46.2% | 230 | 46.2% | -0.19 | 6.55 | 5.40 | 7.70 | — |
| — | 40.30 | 43.20 | 41.75 | +0.76 | 45.6% | 240 | 45.6% | -0.24 | 9.35 | 8.70 | 10.00 | — |
| — | 33.70 | 36.50 | 35.10 | +0.70 | 45.1% | 250 | 45.1% | -0.31 | 12.65 | 11.40 | 13.90 | — |
| — | 27.80 | 30.00 | 28.90 | +0.63 | 44.7% | 260 | 44.7% | -0.37 | 16.50 | 15.90 | 17.10 | 289 |
| 225 | 22.20 | 24.20 | 23.20 | +0.56 | 44.4% | 270 | 44.4% | -0.45 | 21.35 | 20.50 | 22.20 | 223 |
| 218 | 18.60 | 19.60 | 19.10 | +0.49 | 44.1% | 280 | 44.1% | -0.52 | 26.80 | 25.70 | 27.90 | 2,724 |
| 398 | 14.70 | 15.70 | 15.20 | +0.42 | 43.8% | 290 | 43.8% | -0.59 | 32.55 | 31.30 | 33.80 | — |
| — | 11.40 | 12.20 | 11.80 | +0.35 | 43.6% | 300 | 43.6% | -0.66 | 39.55 | 38.30 | 40.80 | — |
| — | 8.80 | 9.60 | 9.20 | +0.29 | 43.5% | 310 | 43.5% | -0.72 | 46.90 | 45.80 | 48.00 | — |
| — | 6.70 | 7.60 | 7.15 | +0.24 | 43.3% | 320 | 43.3% | -0.78 | 54.85 | 53.60 | 56.10 | — |
| — | 4.70 | 5.90 | 5.30 | +0.19 | 43.2% | 330 | 43.2% | -0.83 | 63.40 | 61.90 | 64.90 | — |
| — | 3.50 | 4.70 | 4.10 | +0.16 | 43.2% | 340 | 43.2% | -0.87 | 71.95 | 70.60 | 73.30 | — |
| — | 1.75 | 3.50 | 2.62 | +0.12 | 43.1% | 350 | 43.1% | -0.91 | 81.00 | 79.10 | 82.90 | — |
| — | 1.85 | 2.90 | 2.38 | +0.10 | 43.1% | 360 | 43.1% | -0.94 | 90.45 | 89.10 | 91.80 | — |
| — | 0.95 | 1.80 | 1.38 | +0.08 | 43.1% | 370 | 43.1% | -0.96 | 100.25 | 98.50 | 102.00 | — |
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.