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 | |
| — | 28.80 | 32.15 | 30.48 | +0.80 | 74.8% | 242.5 | 74.8% | -0.20 | 3.35 | 3.00 | 3.70 | — |
| — | 26.90 | 29.80 | 28.35 | +0.77 | 74.6% | 245 | 74.6% | -0.23 | 4.00 | 3.40 | 4.60 | — |
| — | 24.90 | 28.40 | 26.65 | +0.75 | 74.5% | 247.5 | 74.5% | -0.25 | 4.45 | 4.00 | 4.90 | — |
| — | 23.80 | 26.35 | 25.07 | — | — | 250 | — | — | 5.33 | 4.95 | 5.70 | — |
| — | 21.60 | 24.75 | 23.18 | — | — | 252.5 | — | — | 5.92 | 5.40 | 6.45 | — |
| — | 20.40 | 22.90 | 21.65 | — | — | 255 | — | — | 6.85 | 6.15 | 7.55 | — |
| — | 18.35 | 20.70 | 19.52 | — | — | 257.5 | — | — | 7.65 | 7.00 | 8.30 | — |
| — | 17.05 | 19.75 | 18.40 | — | — | 260 | — | — | 8.62 | 8.10 | 9.15 | — |
| — | 16.00 | 17.80 | 16.90 | — | — | 262.5 | — | — | 9.68 | 8.85 | 10.50 | — |
| — | 14.40 | 16.45 | 15.43 | — | — | 265 | — | — | 10.93 | 10.05 | 11.80 | — |
| — | 13.10 | 15.55 | 14.32 | — | — | 267.5 | — | — | 12.25 | 11.30 | 13.20 | — |
| — | 11.90 | 13.90 | 12.90 | — | — | 270 | — | — | 13.43 | 12.55 | 14.30 | — |
| — | 10.90 | 12.90 | 11.90 | — | — | 272.5 | — | — | 14.85 | 13.85 | 15.85 | — |
| — | 9.70 | 12.10 | 10.90 | — | — | 275 | — | — | 16.35 | 15.30 | 17.40 | — |
| — | 9.40 | 10.90 | 10.15 | — | — | 277.5 | — | — | 17.80 | 16.50 | 19.10 | — |
| — | 8.10 | 9.60 | 8.85 | — | — | 280 | — | — | 19.68 | 18.40 | 20.95 | — |
| — | 7.50 | 9.15 | 8.32 | — | — | 282.5 | — | — | 21.23 | 20.10 | 22.35 | — |
| — | 6.80 | 8.30 | 7.55 | — | — | 285 | — | — | 23.02 | 21.85 | 24.20 | — |
| — | 6.35 | 7.60 | 6.97 | — | — | 287.5 | — | — | 24.38 | 23.10 | 25.65 | — |
| — | 5.65 | 6.65 | 6.15 | — | — | 290 | — | — | 26.50 | 25.10 | 27.90 | — |
| — | 4.95 | 6.40 | 5.67 | — | — | 292.5 | — | — | 28.70 | 27.70 | 29.70 | — |
| — | 4.80 | 5.75 | 5.28 | — | — | 295 | — | — | 30.70 | 29.35 | 32.05 | — |
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.