Spot 269.09
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.50 | 24.90 | 23.70 | +0.98 | 45.3% | 245 | 45.3% | -0.02 | — | — | 0.50 | — |
| — | 17.60 | 20.50 | 19.05 | +0.95 | 44.0% | 250 | 44.0% | -0.05 | 0.35 | 0.15 | 0.55 | — |
| — | 15.30 | 18.20 | 16.75 | +0.93 | 43.3% | 252.5 | 43.3% | -0.07 | 0.57 | 0.25 | 0.90 | — |
| — | 13.10 | 16.10 | 14.60 | +0.89 | 42.8% | 255 | 42.8% | -0.11 | 0.90 | 0.40 | 1.40 | — |
| — | 11.00 | 13.30 | 12.15 | +0.85 | 42.2% | 257.5 | 42.2% | -0.15 | 0.82 | 0.30 | 1.35 | — |
| — | 9.10 | 11.30 | 10.20 | +0.79 | 41.8% | 260 | 41.8% | -0.21 | 1.55 | 1.00 | 2.10 | — |
| — | 7.20 | 9.30 | 8.25 | +0.72 | 41.4% | 262.5 | 41.4% | -0.28 | 2.08 | 0.95 | 3.20 | — |
| — | 6.10 | 7.60 | 6.85 | +0.65 | 41.1% | 265 | 41.1% | -0.35 | 2.80 | 1.80 | 3.80 | — |
| — | 4.50 | 6.90 | 5.70 | +0.57 | 40.9% | 267.5 | 40.9% | -0.43 | 3.83 | 2.85 | 4.80 | — |
| — | 3.50 | 4.80 | 4.15 | +0.48 | 40.9% | 270 | 40.9% | -0.52 | 5.60 | 4.50 | 6.70 | — |
| — | 2.20 | 3.30 | 2.75 | +0.40 | 41.0% | 272.5 | 41.0% | -0.60 | 6.90 | 5.70 | 8.10 | — |
| — | 1.80 | 2.50 | 2.15 | +0.32 | 41.2% | 275 | 41.2% | -0.69 | 8.60 | 7.40 | 9.80 | — |
| — | 1.15 | 1.95 | 1.55 | +0.25 | 41.6% | 277.5 | 41.6% | -0.75 | 10.35 | 9.00 | 11.70 | — |
| — | 0.85 | 1.30 | 1.07 | +0.19 | 42.1% | 280 | 42.1% | -0.81 | 12.45 | 11.20 | 13.70 | — |
| — | 0.30 | 1.10 | 0.70 | +0.14 | 42.6% | 282.5 | 42.6% | -0.86 | 14.65 | 13.40 | 15.90 | — |
| — | 0.10 | 0.70 | 0.40 | +0.11 | 43.3% | 285 | 43.3% | -0.89 | 17.15 | 15.90 | 18.40 | — |
| — | 0.20 | 0.95 | 0.57 | +0.08 | 44.0% | 287.5 | 44.0% | -0.92 | 19.40 | 18.20 | 20.60 | — |
| — | — | 0.40 | — | +0.06 | 44.7% | 290 | 44.7% | -0.95 | 21.70 | 20.40 | 23.00 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 45.4% | 292.5 | 45.4% | -0.96 | 23.80 | 22.20 | 25.40 | — |
| — | — | 0.50 | — | +0.03 | 46.2% | 295 | 46.2% | -0.97 | 26.55 | 25.30 | 27.80 | — |
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.