Spot 269.05
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.65 | 26.25 | 24.95 | +1.00 | 39.8% | 245 | 39.8% | -0.00 | — | — | 0.27 | — |
| — | 21.05 | 22.95 | 22.00 | +0.99 | 38.4% | 247.5 | 38.4% | -0.01 | — | — | 0.10 | — |
| — | 18.15 | 21.25 | 19.70 | — | — | 250 | 36.9% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 16.05 | 18.80 | 17.43 | +0.98 | 35.3% | 252.5 | 35.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 13.20 | 16.30 | 14.75 | +0.96 | 33.6% | 255 | 33.6% | -0.04 | 0.10 | 0.06 | 0.13 | — |
| — | 11.40 | 13.85 | 12.62 | +0.94 | 31.9% | 257.5 | 31.9% | -0.06 | 0.17 | 0.10 | 0.23 | — |
| — | 8.75 | 11.40 | 10.07 | +0.90 | 30.3% | 260 | 30.3% | -0.10 | 0.34 | 0.11 | 0.56 | — |
| — | 6.55 | 9.25 | 7.90 | +0.84 | 28.9% | 262.5 | 28.9% | -0.16 | 0.47 | 0.34 | 0.60 | — |
| — | 4.40 | 6.95 | 5.67 | +0.74 | 27.9% | 265 | 27.9% | -0.26 | 0.88 | 0.56 | 1.20 | — |
| — | 2.61 | 5.20 | 3.90 | +0.61 | 27.3% | 267.5 | 27.3% | -0.39 | 1.70 | 1.26 | 2.14 | — |
| — | 2.09 | 2.52 | 2.31 | +0.46 | 27.3% | 270 | 27.3% | -0.54 | 2.73 | 2.30 | 3.15 | — |
| — | 0.95 | 1.86 | 1.41 | +0.32 | 27.7% | 272.5 | 27.7% | -0.68 | 4.08 | 3.15 | 5.00 | — |
| — | 0.70 | 0.89 | 0.80 | +0.21 | 28.4% | 275 | 28.4% | -0.79 | 6.22 | 5.10 | 7.35 | 54 |
| — | 0.22 | 0.59 | 0.41 | +0.13 | 29.2% | 277.5 | 29.2% | -0.87 | 8.50 | 7.20 | 9.80 | — |
| — | 0.11 | 0.62 | 0.36 | +0.08 | 29.9% | 280 | 29.9% | -0.93 | 10.75 | 9.10 | 12.40 | — |
| — | 0.12 | 0.24 | 0.18 | +0.04 | 30.4% | 282.5 | 30.4% | -0.96 | 12.85 | 11.45 | 14.25 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 30.7% | 285 | 30.7% | -0.99 | 15.35 | 13.95 | 16.75 | 120 |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 30.6% | 287.5 | 30.6% | -1.00 | 18.20 | 16.85 | 19.55 | — |
| — | — | 0.07 | — | +0.00 | 30.5% | 290 | 30.5% | -1.00 | 20.70 | 19.35 | 22.05 | — |
| — | — | 0.75 | — | +0.00 | 30.4% | 292.5 | 30.4% | -1.00 | 22.98 | 21.40 | 24.55 | — |
| — | — | 0.38 | — | +0.00 | 30.3% | 295 | 30.3% | -1.00 | 25.60 | 24.35 | 26.85 | — |
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.