Spot 266.31
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.75 | 53.50 | 52.12 | +0.99 | 38.6% | 215 | 38.6% | -0.03 | 0.35 | 0.25 | 0.46 | — |
| — | 45.80 | 48.60 | 47.20 | +0.98 | 36.7% | 220 | 36.7% | -0.04 | 0.56 | 0.02 | 1.11 | — |
| — | 41.15 | 43.80 | 42.48 | +0.97 | 34.9% | 225 | 34.9% | -0.05 | — | — | 1.50 | — |
| — | 35.70 | 39.05 | 37.38 | +0.96 | 33.3% | 230 | 33.3% | -0.06 | 0.88 | 0.30 | 1.46 | — |
| — | 31.60 | 34.35 | 32.98 | +0.94 | 31.9% | 235 | 31.9% | -0.09 | 1.22 | 0.20 | 2.23 | — |
| — | 27.05 | 29.50 | 28.27 | +0.90 | 30.8% | 240 | 30.8% | -0.12 | 1.80 | 1.47 | 2.13 | — |
| — | 22.20 | 25.45 | 23.82 | +0.86 | 29.8% | 245 | 29.8% | -0.17 | 2.44 | 1.98 | 2.89 | — |
| — | 18.10 | 21.15 | 19.62 | +0.80 | 29.2% | 250 | 29.2% | -0.23 | 3.52 | 3.00 | 4.05 | — |
| — | 15.15 | 16.95 | 16.05 | +0.72 | 28.8% | 255 | 28.8% | -0.30 | 4.90 | 4.30 | 5.50 | — |
| — | 11.95 | 13.45 | 12.70 | +0.63 | 28.6% | 260 | — | — | 6.67 | 6.00 | 7.35 | — |
| — | 8.70 | 11.20 | 9.95 | — | — | 265 | — | — | 9.10 | 7.85 | 10.35 | — |
| — | 6.95 | 8.15 | 7.55 | +0.45 | 28.5% | 270 | — | — | 11.57 | 10.30 | 12.85 | — |
| — | 4.90 | 6.05 | 5.47 | +0.36 | 28.4% | 275 | — | — | 14.57 | 13.10 | 16.05 | — |
| — | 2.85 | 4.40 | 3.62 | — | — | 280 | — | — | 17.82 | 16.75 | 18.90 | — |
| — | 2.54 | 2.99 | 2.77 | +0.21 | 28.1% | 285 | — | — | 21.75 | 20.40 | 23.10 | — |
| — | 1.60 | 2.16 | 1.88 | — | — | 290 | — | — | 26.05 | 24.55 | 27.55 | — |
| — | 0.80 | 1.45 | 1.12 | — | — | 295 | 28.2% | -0.90 | 30.77 | 28.95 | 32.60 | — |
| — | 0.17 | 0.96 | 0.56 | — | — | 300 | 28.5% | -0.93 | 34.85 | 33.45 | 36.25 | — |
| — | 0.01 | 0.56 | 0.28 | — | — | 305 | 29.1% | -0.95 | 39.92 | 38.20 | 41.65 | — |
| — | — | 0.83 | — | +0.04 | 30.0% | 310 | — | — | 44.60 | 43.20 | 46.00 | — |
| — | — | 0.95 | — | — | — | 315 | 31.1% | -0.97 | 49.67 | 48.15 | 51.20 | — |
| — | — | 1.11 | — | +0.03 | 32.2% | 320 | 32.2% | -0.98 | 54.62 | 53.10 | 56.15 | — |
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.