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 | |
| — | 23.60 | 26.15 | 24.88 | +0.97 | 30.1% | 245 | 30.1% | -0.03 | — | — | 0.41 | — |
| — | 21.20 | 23.65 | 22.43 | +0.96 | 28.9% | 247.5 | 28.9% | -0.04 | — | — | 0.40 | — |
| — | 19.20 | 21.05 | 20.12 | +0.95 | 27.8% | 250 | 27.8% | -0.05 | 0.24 | 0.18 | 0.30 | — |
| — | 16.70 | 18.85 | 17.77 | +0.93 | 26.8% | 252.5 | 26.8% | -0.07 | 0.36 | 0.07 | 0.65 | — |
| — | 14.55 | 16.65 | 15.60 | +0.90 | 26.1% | 255 | 26.1% | -0.10 | 0.43 | 0.21 | 0.65 | — |
| — | 12.45 | 14.70 | 13.57 | +0.86 | 25.4% | 257.5 | 25.4% | -0.14 | 0.78 | 0.51 | 1.05 | — |
| — | 10.05 | 12.05 | 11.05 | +0.81 | 25.0% | 260 | 25.0% | -0.19 | 1.08 | 0.85 | 1.32 | — |
| — | 8.25 | 10.55 | 9.40 | +0.75 | 24.6% | 262.5 | 24.6% | -0.25 | 1.58 | 1.11 | 2.05 | — |
| — | 5.90 | 8.25 | 7.08 | +0.67 | 24.4% | 265 | 24.4% | -0.33 | 2.08 | 1.68 | 2.47 | — |
| — | 4.85 | 6.45 | 5.65 | — | — | 267.5 | — | — | 2.98 | 2.50 | 3.45 | — |
| — | 3.80 | 4.20 | 4.00 | — | — | 270 | 24.1% | -0.51 | 3.95 | 3.20 | 4.70 | — |
| — | 2.68 | 4.00 | 3.34 | — | — | 272.5 | — | — | 5.55 | 4.85 | 6.25 | — |
| — | 1.90 | 2.20 | 2.05 | — | — | 275 | — | — | 7.17 | 6.25 | 8.10 | — |
| — | 1.31 | 1.79 | 1.55 | — | — | 277.5 | — | — | 9.40 | 8.10 | 10.70 | — |
| — | 0.90 | 1.44 | 1.17 | — | — | 280 | — | — | 11.22 | 9.65 | 12.80 | — |
| — | 0.36 | 0.92 | 0.64 | +0.13 | 25.1% | 282.5 | — | — | 13.07 | 11.85 | 14.30 | — |
| — | 0.20 | 0.66 | 0.43 | — | — | 285 | — | — | 15.82 | 14.60 | 17.05 | — |
| — | 0.01 | 0.54 | 0.28 | — | — | 287.5 | — | — | 17.98 | 17.00 | 18.95 | — |
| — | 0.19 | 0.31 | 0.25 | — | — | 290 | — | — | 20.70 | 19.00 | 22.40 | — |
| — | — | 0.48 | — | — | — | 292.5 | — | — | 22.98 | 21.85 | 24.10 | — |
| — | 0.08 | 0.20 | 0.14 | — | — | 295 | 27.9% | -0.99 | 25.52 | 24.35 | 26.70 | — |
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.