Spot 269.91
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.90 | 63.00 | 60.95 | +0.97 | 46.4% | 210 | 46.4% | -0.03 | — | — | 2.30 | — |
| — | 54.00 | 58.00 | 56.00 | +0.97 | 44.5% | 215 | 44.5% | -0.03 | — | — | 2.35 | — |
| — | 49.10 | 53.20 | 51.15 | +0.96 | 42.5% | 220 | 42.5% | -0.04 | — | — | 2.45 | — |
| — | 44.10 | 48.30 | 46.20 | +0.95 | 40.3% | 225 | 40.3% | -0.05 | — | — | 2.55 | — |
| — | 39.30 | 43.50 | 41.40 | +0.93 | 38.1% | 230 | 38.1% | -0.07 | — | — | 2.70 | — |
| — | 34.40 | 38.50 | 36.45 | +0.92 | 35.9% | 235 | 35.9% | -0.08 | — | — | 2.90 | — |
| — | 29.90 | 33.90 | 31.90 | +0.90 | 33.8% | 240 | 33.8% | -0.10 | — | — | 2.55 | — |
| — | 25.30 | 29.50 | 27.40 | +0.87 | 31.9% | 245 | 31.9% | -0.13 | — | — | 2.10 | — |
| — | 21.10 | 24.80 | 22.95 | +0.83 | 30.2% | 250 | 30.2% | -0.17 | 1.73 | 1.10 | 2.35 | — |
| — | 16.80 | 20.70 | 18.75 | +0.78 | 28.6% | 255 | 28.6% | -0.23 | 2.75 | 2.20 | 3.30 | — |
| — | 12.90 | 16.80 | 14.85 | +0.71 | 27.3% | 260 | 27.3% | -0.29 | 4.10 | 3.30 | 4.90 | — |
| — | 10.40 | 12.60 | 11.50 | +0.63 | 26.3% | 265 | 26.3% | -0.38 | 5.70 | 4.60 | 6.80 | — |
| — | 8.40 | 9.00 | 8.70 | +0.53 | 25.5% | 270 | 25.5% | -0.47 | 8.15 | 7.30 | 9.00 | — |
| — | 5.70 | 7.50 | 6.60 | +0.43 | 24.9% | 275 | 24.9% | -0.57 | 10.85 | 9.80 | 11.90 | — |
| — | 2.90 | 6.50 | 4.70 | +0.34 | 24.6% | 280 | 24.6% | -0.67 | 14.10 | 12.50 | 15.70 | — |
| — | 2.05 | 3.90 | 2.98 | +0.26 | 24.5% | 285 | 24.5% | -0.76 | 17.50 | 15.50 | 19.50 | — |
| — | 1.75 | 2.90 | 2.33 | +0.19 | 24.6% | 290 | 24.6% | -0.83 | 21.85 | 20.40 | 23.30 | — |
| — | 0.75 | 2.25 | 1.50 | +0.13 | 25.0% | 295 | 25.0% | -0.89 | 26.25 | 24.90 | 27.60 | — |
| — | 0.45 | 1.75 | 1.10 | +0.09 | 25.5% | 300 | 25.5% | -0.93 | 30.75 | 29.10 | 32.40 | — |
| — | 0.10 | 3.20 | 1.65 | +0.07 | 26.2% | 305 | 26.2% | -0.96 | 35.35 | 33.50 | 37.20 | — |
| — | — | 1.40 | — | +0.05 | 27.0% | 310 | 27.0% | -0.98 | 40.20 | 38.30 | 42.10 | — |
| — | — | 2.75 | — | +0.04 | 28.0% | 315 | 28.0% | -1.00 | 45.15 | 43.20 | 47.10 | — |
| — | — | 2.65 | — | +0.03 | 29.2% | 320 | 29.2% | -1.00 | 50.15 | 48.10 | 52.20 | — |
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.