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 | |
| — | 85.00 | 88.90 | 86.95 | +0.99 | 38.1% | 185 | 38.1% | -0.02 | — | — | 0.30 | — |
| — | 79.90 | 84.00 | 81.95 | +0.98 | 36.8% | 190 | — | — | — | — | 2.30 | — |
| — | 75.00 | 79.00 | 77.00 | +0.98 | 35.5% | 195 | 35.5% | -0.02 | — | — | 2.35 | — |
| — | 70.30 | 74.00 | 72.15 | +0.98 | 34.2% | 200 | 34.2% | -0.03 | — | — | 1.90 | — |
| — | 60.40 | 64.50 | 62.45 | +0.96 | 32.0% | 210 | 32.0% | -0.04 | — | — | 2.60 | — |
| — | 50.80 | 55.00 | 52.90 | +0.94 | 29.9% | 220 | 29.9% | -0.07 | — | — | 2.95 | — |
| — | 41.70 | 44.50 | 43.10 | +0.91 | 28.2% | 230 | 28.2% | -0.10 | 2.17 | 1.35 | 3.00 | — |
| 101 | 33.20 | 35.80 | 34.50 | +0.85 | 26.7% | 240 | 26.7% | -0.16 | 2.88 | 2.45 | 3.30 | — |
| — | 25.00 | 27.90 | 26.45 | +0.77 | 25.6% | 250 | 25.6% | -0.24 | 5.00 | 4.80 | 5.20 | — |
| — | 18.50 | 21.90 | 20.20 | — | — | 260 | — | — | 7.95 | 7.50 | 8.40 | — |
| — | 12.70 | 14.50 | 13.60 | — | — | 270 | — | — | 11.70 | 10.50 | 12.90 | — |
| — | 8.30 | 10.90 | 9.60 | — | — | 280 | — | — | 17.80 | 15.90 | 19.70 | — |
| — | 5.40 | 7.00 | 6.20 | +0.31 | 23.6% | 290 | 23.6% | -0.71 | 24.40 | 23.00 | 25.80 | — |
| — | 3.20 | 4.30 | 3.75 | +0.21 | 23.6% | 300 | 23.6% | -0.81 | 32.00 | 30.10 | 33.90 | — |
| — | 1.75 | 3.00 | 2.38 | +0.14 | 23.9% | 310 | 23.9% | -0.89 | 41.25 | 39.90 | 42.60 | — |
| — | 1.00 | 1.50 | 1.25 | +0.09 | 24.3% | 320 | — | — | 50.30 | 48.50 | 52.10 | — |
| — | 0.60 | 1.30 | 0.95 | — | — | 330 | 24.9% | -1.00 | 59.90 | 58.30 | 61.50 | — |
| — | 0.30 | 0.80 | 0.55 | +0.04 | 25.6% | 340 | 25.6% | -1.00 | 70.10 | 68.20 | 72.00 | — |
| — | 0.25 | 0.40 | 0.33 | +0.03 | 26.5% | 350 | 26.5% | -1.00 | 80.15 | 78.20 | 82.10 | — |
| — | — | 2.40 | — | +0.02 | 27.5% | 360 | 27.5% | -1.00 | 90.15 | 88.20 | 92.10 | — |
| — | — | 2.30 | — | +0.02 | 28.6% | 370 | 28.6% | -1.00 | 100.15 | 98.10 | 102.20 | — |
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.