Spot 269.60
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 28.50 | 27.30 | +0.88 | 82.5% | 242.5 | 82.5% | -0.12 | 0.73 | 0.56 | 0.90 | — |
| — | 23.75 | 26.95 | 25.35 | +0.86 | 81.9% | 245 | 81.9% | -0.14 | 0.94 | 0.83 | 1.06 | — |
| — | 22.00 | 24.35 | 23.18 | +0.83 | 81.4% | 247.5 | 81.4% | -0.17 | 1.26 | 1.09 | 1.43 | — |
| — | 19.50 | 21.95 | 20.73 | +0.80 | 81.1% | 250 | 81.1% | -0.20 | 1.64 | 1.47 | 1.80 | — |
| — | 17.50 | 20.20 | 18.85 | +0.76 | 80.8% | 252.5 | 80.8% | -0.24 | 2.08 | 1.89 | 2.28 | — |
| — | 15.80 | 17.75 | 16.77 | +0.73 | 80.5% | 255 | 80.5% | -0.27 | 2.65 | 2.42 | 2.89 | — |
| — | 13.95 | 16.75 | 15.35 | +0.69 | 80.3% | 257.5 | 80.3% | -0.31 | 3.26 | 2.67 | 3.85 | — |
| — | 12.35 | 14.55 | 13.45 | +0.65 | 80.2% | 260 | 80.2% | -0.35 | 4.08 | 3.55 | 4.60 | — |
| — | 10.90 | 12.50 | 11.70 | +0.61 | 80.1% | 262.5 | 80.1% | -0.39 | 4.95 | 4.20 | 5.70 | — |
| — | 9.25 | 11.10 | 10.18 | +0.57 | 80.2% | 265 | 80.2% | -0.43 | 5.75 | 5.15 | 6.35 | — |
| — | 8.00 | 9.75 | 8.88 | +0.52 | 80.3% | 267.5 | 80.3% | -0.48 | 6.90 | 6.25 | 7.55 | — |
| — | 6.95 | 8.00 | 7.47 | +0.48 | 80.5% | 270 | 80.5% | -0.52 | 8.32 | 7.60 | 9.05 | — |
| — | 5.95 | 7.20 | 6.58 | +0.44 | 80.8% | 272.5 | 80.8% | -0.56 | 9.85 | 8.90 | 10.80 | — |
| — | 4.95 | 6.10 | 5.53 | +0.40 | 81.3% | 275 | 81.3% | -0.60 | 11.22 | 10.40 | 12.05 | — |
| — | 4.30 | 5.00 | 4.65 | +0.37 | 81.8% | 277.5 | 81.8% | -0.63 | 13.12 | 11.95 | 14.30 | — |
| — | 3.75 | 4.35 | 4.05 | +0.33 | 82.4% | 280 | 82.4% | -0.67 | 14.80 | 13.75 | 15.85 | — |
| — | 3.00 | 3.85 | 3.42 | +0.30 | 83.1% | 282.5 | 83.1% | -0.70 | 16.38 | 15.10 | 17.65 | — |
| — | 2.56 | 3.15 | 2.85 | +0.27 | 83.9% | 285 | 83.9% | -0.73 | 18.27 | 16.85 | 19.70 | — |
| — | 2.12 | 2.64 | 2.38 | +0.24 | 84.7% | 287.5 | — | — | 20.52 | 18.85 | 22.20 | — |
| — | 1.87 | 2.20 | 2.04 | +0.21 | 85.5% | 290 | 85.5% | -0.79 | 22.75 | 21.60 | 23.90 | — |
| — | 1.55 | 1.91 | 1.73 | +0.19 | 86.4% | 292.5 | 86.4% | -0.81 | 25.30 | 23.85 | 26.75 | — |
| — | 1.30 | 1.63 | 1.47 | +0.17 | 87.3% | 295 | 87.3% | -0.84 | 27.35 | 26.00 | 28.70 | — |
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.