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 | |
| — | 23.20 | 26.40 | 24.80 | +0.91 | 41.1% | 245 | 41.1% | -0.09 | — | — | 2.55 | — |
| — | 18.70 | 21.30 | 20.00 | +0.87 | 39.8% | 250 | 39.8% | -0.13 | — | — | 1.70 | — |
| — | 17.00 | 19.20 | 18.10 | +0.84 | 39.2% | 252.5 | 39.2% | -0.16 | 1.62 | 1.20 | 2.05 | — |
| — | 15.00 | 17.20 | 16.10 | +0.80 | 38.7% | 255 | 38.7% | -0.20 | 1.80 | 0.90 | 2.70 | — |
| — | 12.60 | 15.20 | 13.90 | +0.76 | 38.2% | 257.5 | 38.2% | -0.24 | 2.38 | 1.15 | 3.60 | — |
| — | 10.70 | 13.10 | 11.90 | +0.72 | 37.8% | 260 | 37.8% | -0.29 | 2.95 | 2.00 | 3.90 | — |
| — | 9.20 | 11.90 | 10.55 | +0.67 | 37.5% | 262.5 | 37.5% | -0.33 | 3.85 | 2.70 | 5.00 | — |
| — | 7.60 | 10.00 | 8.80 | +0.62 | 37.2% | 265 | 37.2% | -0.39 | 4.75 | 3.70 | 5.80 | — |
| — | 6.20 | 8.70 | 7.45 | +0.56 | 37.0% | 267.5 | 37.0% | -0.44 | 6.15 | 4.80 | 7.50 | — |
| — | 4.90 | 7.40 | 6.15 | +0.50 | 36.9% | 270 | 36.9% | -0.50 | 7.40 | 6.30 | 8.50 | — |
| — | 3.70 | 6.20 | 4.95 | +0.44 | 36.8% | 272.5 | 36.8% | -0.56 | 8.85 | 7.50 | 10.20 | — |
| — | 2.75 | 5.00 | 3.88 | +0.39 | 36.8% | 275 | 36.8% | -0.61 | 10.35 | 9.00 | 11.70 | — |
| — | 2.55 | 4.50 | 3.52 | +0.33 | 36.9% | 277.5 | 36.9% | -0.67 | 12.15 | 10.90 | 13.40 | — |
| — | 1.60 | 3.10 | 2.35 | +0.28 | 36.9% | 280 | 36.9% | -0.72 | 14.00 | 12.70 | 15.30 | — |
| — | 0.90 | 2.65 | 1.77 | +0.24 | 37.1% | 282.5 | 37.1% | -0.77 | 16.00 | 14.80 | 17.20 | — |
| — | 1.30 | 1.95 | 1.62 | +0.20 | 37.3% | 285 | 37.3% | -0.80 | 18.05 | 16.80 | 19.30 | — |
| — | — | 3.00 | — | +0.17 | 37.5% | 287.5 | 37.5% | -0.84 | 19.85 | 18.30 | 21.40 | — |
| — | 0.50 | 1.25 | 0.88 | +0.14 | 37.7% | 290 | 37.7% | -0.87 | 21.75 | 20.50 | 23.00 | — |
| — | — | 1.75 | — | +0.11 | 37.9% | 292.5 | 37.9% | -0.90 | 24.10 | 22.70 | 25.50 | — |
| — | 0.15 | 0.90 | 0.53 | +0.09 | 38.2% | 295 | 38.2% | -0.92 | 26.80 | 25.40 | 28.20 | — |
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.