Spot 269.18
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 29.00 | 27.00 | +1.00 | 52.3% | 242.5 | 52.3% | -0.00 | — | — | 1.61 | — |
| — | 22.45 | 26.40 | 24.43 | +1.00 | 50.8% | 245 | 50.8% | -0.00 | — | — | 1.75 | — |
| — | 20.05 | 23.95 | 22.00 | +1.00 | 49.1% | 247.5 | 49.1% | -0.00 | — | — | 0.35 | — |
| — | 18.75 | 21.35 | 20.05 | +1.00 | 47.3% | 250 | 47.3% | -0.00 | — | — | 0.01 | — |
| — | 16.40 | 18.95 | 17.68 | +1.00 | 45.1% | 252.5 | 45.1% | -0.00 | — | — | 0.09 | — |
| — | 13.95 | 16.40 | 15.18 | +0.99 | 41.9% | 255 | 41.9% | -0.01 | — | — | 0.03 | — |
| — | 11.25 | 13.15 | 12.20 | +0.99 | 37.7% | 257.5 | 37.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.75 | 10.90 | 9.82 | +0.98 | 33.0% | 260 | 33.0% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 6.25 | 8.55 | 7.40 | +0.95 | 28.8% | 262.5 | 28.8% | -0.05 | 0.29 | 0.03 | 0.55 | — |
| — | 4.15 | 5.90 | 5.03 | +0.89 | 25.4% | 265 | 25.4% | -0.11 | 0.20 | 0.19 | 0.22 | — |
| — | 2.19 | 3.15 | 2.67 | +0.71 | 22.9% | 267.5 | 22.9% | -0.29 | 0.61 | 0.47 | 0.75 | — |
| — | 0.94 | 1.55 | 1.25 | +0.41 | 23.2% | 270 | 23.2% | -0.59 | 1.75 | 1.49 | 2.00 | — |
| — | 0.27 | 0.62 | 0.45 | +0.18 | 25.1% | 272.5 | 25.1% | -0.82 | 3.45 | 3.10 | 3.80 | — |
| — | 0.10 | 0.21 | 0.15 | +0.08 | 27.8% | 275 | 27.8% | -0.93 | 5.47 | 4.65 | 6.30 | — |
| — | 0.03 | 0.25 | 0.14 | +0.03 | 31.6% | 277.5 | 31.6% | -0.97 | 7.47 | 6.25 | 8.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 36.2% | 280 | 36.2% | -0.98 | 10.62 | 9.45 | 11.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 40.5% | 282.5 | 40.5% | -0.99 | 12.47 | 11.20 | 13.75 | — |
| — | — | 0.05 | — | +0.01 | 44.6% | 285 | 44.6% | -1.00 | 15.05 | 13.75 | 16.35 | — |
| — | — | 0.01 | — | +0.00 | 48.4% | 287.5 | 48.4% | -1.00 | 17.50 | 16.25 | 18.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 54.1% | 290 | 54.1% | -1.00 | 20.00 | 18.65 | 21.35 | — |
| — | — | 0.02 | — | +0.00 | 54.4% | 292.5 | 54.4% | -1.00 | 22.52 | 21.30 | 23.75 | — |
| — | — | 0.01 | — | +0.00 | 53.4% | 295 | 53.4% | -1.00 | 25.02 | 23.75 | 26.30 | — |
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.