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 | |
| — | 89.90 | 93.00 | 91.45 | +0.91 | 48.8% | 185 | 48.8% | -0.09 | 4.25 | 3.20 | 5.30 | — |
| — | 85.40 | 88.80 | 87.10 | +0.90 | 48.3% | 190 | 48.3% | -0.10 | 4.60 | 3.50 | 5.70 | — |
| — | 81.70 | 84.60 | 83.15 | +0.89 | 47.8% | 195 | 47.8% | -0.12 | 5.20 | 4.20 | 6.20 | — |
| — | 77.70 | 80.10 | 78.90 | +0.87 | 47.4% | 200 | 47.4% | -0.13 | 6.25 | 5.30 | 7.20 | — |
| — | 69.60 | 72.10 | 70.85 | +0.84 | 46.6% | 210 | 46.6% | -0.16 | 8.65 | 8.00 | 9.30 | — |
| — | 62.20 | 64.90 | 63.55 | +0.80 | 46.0% | 220 | 46.0% | -0.20 | 11.25 | 10.40 | 12.10 | — |
| — | 55.20 | 57.30 | 56.25 | +0.76 | 45.4% | 230 | 45.4% | -0.24 | 13.70 | 13.00 | 14.40 | — |
| — | 49.30 | 50.80 | 50.05 | +0.72 | 45.0% | 240 | 45.0% | -0.29 | 17.35 | 16.30 | 18.40 | — |
| — | 42.40 | 44.90 | 43.65 | +0.67 | 44.6% | 250 | 44.6% | -0.33 | 21.10 | 20.20 | 22.00 | — |
| — | 37.50 | 39.10 | 38.30 | +0.62 | 44.2% | 260 | 44.2% | -0.38 | 25.10 | 24.20 | 26.00 | — |
| — | 32.20 | 35.00 | 33.60 | +0.58 | 44.0% | 270 | 44.0% | -0.43 | 30.35 | 29.20 | 31.50 | — |
| — | 28.20 | 29.60 | 28.90 | +0.53 | 43.7% | 280 | 43.7% | -0.48 | 35.80 | 34.90 | 36.70 | — |
| — | 24.20 | 25.50 | 24.85 | +0.48 | 43.5% | 290 | 43.5% | -0.53 | 41.65 | 40.30 | 43.00 | — |
| — | 20.80 | 22.30 | 21.55 | +0.43 | 43.3% | 300 | 43.3% | -0.58 | 48.20 | 47.00 | 49.40 | — |
| — | 17.80 | 19.80 | 18.80 | +0.39 | 43.1% | 310 | 43.1% | -0.62 | 55.00 | 53.80 | 56.20 | — |
| 102 | 15.00 | 16.70 | 15.85 | +0.35 | 43.0% | 320 | 43.0% | -0.67 | 62.25 | 61.00 | 63.50 | — |
| 99 | 12.50 | 14.00 | 13.25 | +0.31 | 42.9% | 330 | 42.9% | -0.71 | 69.70 | 68.30 | 71.10 | — |
| — | 10.60 | 12.90 | 11.75 | +0.27 | 42.8% | 340 | 42.8% | -0.74 | 77.55 | 76.60 | 78.50 | 38 |
| — | 8.90 | 11.30 | 10.10 | +0.24 | 42.7% | 350 | 42.7% | -0.78 | 86.25 | 84.80 | 87.70 | — |
| — | 7.40 | 9.00 | 8.20 | +0.21 | 42.6% | 360 | 42.6% | -0.81 | 94.70 | 93.40 | 96.00 | — |
| — | 6.20 | 8.80 | 7.50 | +0.18 | 42.6% | 370 | 42.6% | -0.84 | 103.35 | 101.80 | 104.90 | — |
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.