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 | |
| — | 49.85 | 52.60 | 51.23 | — | — | 215 | — | — | — | — | 1.36 | — |
| — | 45.80 | 48.40 | 47.10 | — | — | 220 | — | — | — | — | 1.25 | — |
| — | 41.10 | 43.10 | 42.10 | — | — | 225 | — | — | — | — | 1.15 | — |
| — | 35.80 | 38.40 | 37.10 | — | — | 230 | — | — | — | — | 0.18 | — |
| — | 33.30 | 35.80 | 34.55 | — | — | 232.5 | — | — | — | — | 2.13 | — |
| — | 30.30 | 32.90 | 31.60 | — | — | 235 | — | — | — | — | 0.07 | — |
| — | 28.30 | 30.70 | 29.50 | — | — | 237.5 | — | — | — | — | 0.34 | — |
| — | 25.80 | 28.20 | 27.00 | — | — | 240 | — | — | — | — | 0.78 | — |
| — | 23.15 | 25.95 | 24.55 | — | — | 242.5 | — | — | — | — | 0.38 | — |
| — | 20.95 | 23.45 | 22.20 | — | — | 245 | — | — | — | — | 0.05 | — |
| — | 18.10 | 21.00 | 19.55 | — | — | 247.5 | — | — | — | — | 0.08 | — |
| — | 16.10 | 18.10 | 17.10 | — | — | 250 | — | — | 0.17 | 0.05 | 0.29 | — |
| — | 13.30 | 15.65 | 14.47 | — | — | 252.5 | — | — | 0.20 | 0.07 | 0.32 | — |
| — | 11.15 | 13.10 | 12.12 | — | — | 255 | — | — | 0.29 | 0.17 | 0.42 | — |
| — | 8.90 | 10.85 | 9.88 | — | — | 257.5 | — | — | 0.54 | 0.30 | 0.78 | — |
| — | 7.10 | 8.75 | 7.92 | — | — | 260 | — | — | 0.97 | 0.82 | 1.13 | — |
| — | 4.65 | 6.75 | 5.70 | — | — | 262.5 | — | — | 1.59 | 1.41 | 1.77 | — |
| — | 3.60 | 4.55 | 4.08 | — | — | 265 | — | — | 2.42 | 2.05 | 2.78 | — |
| — | 2.40 | 3.25 | 2.83 | — | — | 267.5 | — | — | 4.05 | 3.40 | 4.70 | — |
| — | 1.50 | 2.01 | 1.75 | — | — | 270 | — | — | 5.35 | 4.45 | 6.25 | — |
| — | 0.88 | 1.15 | 1.01 | — | — | 272.5 | — | — | 7.25 | 6.30 | 8.20 | — |
| — | 0.50 | 0.60 | 0.55 | — | — | 275 | — | — | 8.93 | 7.80 | 10.05 | — |
| — | 0.27 | 0.33 | 0.30 | — | — | 277.5 | — | — | 11.12 | 9.95 | 12.30 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 280 | — | — | 13.15 | 11.85 | 14.45 | — |
| — | — | 0.16 | — | — | — | 282.5 | — | — | 15.55 | 14.50 | 16.60 | — |
| — | 0.05 | 0.24 | 0.14 | — | — | 285 | — | — | 18.20 | 16.70 | 19.70 | — |
| — | — | 0.17 | — | — | — | 287.5 | — | — | 20.62 | 19.20 | 22.05 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 290 | — | — | 22.88 | 21.70 | 24.05 | — |
| — | — | 0.24 | — | — | — | 295 | — | — | 27.93 | 26.70 | 29.15 | — |
| — | — | 1.16 | — | — | — | 300 | — | — | 33.23 | 32.00 | 34.45 | — |
| — | — | 2.13 | — | — | — | 305 | — | — | 38.23 | 37.00 | 39.45 | — |
| — | — | 0.04 | — | — | — | 310 | — | — | 43.17 | 42.00 | 44.35 | — |
| — | — | 2.13 | — | — | — | 315 | — | — | 48.15 | 46.70 | 49.60 | — |
| — | — | 2.13 | — | — | — | 320 | — | — | 53.42 | 52.20 | 54.65 | — |
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.