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 | |
| — | 50.95 | 53.60 | 52.27 | — | — | 215 | — | — | — | — | 0.20 | — |
| — | 45.75 | 48.60 | 47.17 | — | — | 220 | — | — | — | — | 2.13 | — |
| — | 41.05 | 43.65 | 42.35 | — | — | 225 | — | — | — | — | 0.28 | — |
| — | 36.05 | 38.50 | 37.27 | — | — | 230 | — | — | — | — | 0.61 | — |
| — | 31.15 | 33.75 | 32.45 | — | — | 235 | — | — | — | — | 0.29 | — |
| — | 26.10 | 28.80 | 27.45 | — | — | 240 | — | — | — | — | 0.23 | — |
| — | 23.75 | 26.20 | 24.98 | — | — | 242.5 | — | — | — | — | 2.29 | — |
| — | 21.10 | 23.50 | 22.30 | — | — | 245 | — | — | 0.32 | 0.10 | 0.53 | — |
| — | 19.15 | 21.10 | 20.12 | — | — | 247.5 | — | — | — | — | 0.88 | — |
| — | 16.75 | 19.15 | 17.95 | — | — | 250 | — | — | 0.48 | 0.37 | 0.60 | — |
| — | 14.45 | 16.55 | 15.50 | — | — | 252.5 | — | — | 0.64 | 0.28 | 1.00 | — |
| — | 12.25 | 14.40 | 13.32 | +0.83 | 27.5% | 255 | 27.5% | -0.17 | 1.07 | 0.85 | 1.30 | — |
| — | 9.90 | 12.25 | 11.07 | +0.78 | 27.1% | 257.5 | 27.1% | -0.22 | 1.58 | 1.38 | 1.78 | — |
| — | 7.70 | 10.25 | 8.97 | +0.72 | 26.7% | 260 | 26.7% | -0.28 | 2.23 | 2.00 | 2.45 | — |
| — | 6.30 | 8.40 | 7.35 | +0.65 | 26.3% | 262.5 | 26.3% | -0.36 | 3.28 | 2.81 | 3.75 | — |
| — | 5.20 | 7.05 | 6.12 | +0.57 | 26.0% | 265 | 26.0% | -0.44 | 4.05 | 3.80 | 4.30 | — |
| — | 3.90 | 5.05 | 4.47 | +0.48 | 25.8% | 267.5 | 25.8% | -0.52 | 4.40 | 3.25 | 5.55 | — |
| — | 2.95 | 3.85 | 3.40 | +0.40 | 25.6% | 270 | 25.6% | -0.60 | 6.75 | 6.25 | 7.25 | — |
| — | 2.24 | 2.99 | 2.62 | +0.32 | 25.4% | 272.5 | 25.4% | -0.68 | 8.12 | 6.90 | 9.35 | — |
| — | 1.57 | 2.07 | 1.82 | +0.25 | 25.3% | 275 | 25.3% | -0.76 | 9.72 | 8.70 | 10.75 | — |
| — | 1.00 | 1.22 | 1.11 | +0.19 | 25.3% | 277.5 | 25.3% | -0.82 | 11.85 | 10.70 | 13.00 | — |
| — | 0.67 | 0.90 | 0.79 | +0.14 | 25.3% | 280 | 25.3% | -0.87 | 13.97 | 12.85 | 15.10 | — |
| — | 0.01 | 0.73 | 0.37 | +0.10 | 25.4% | 282.5 | 25.4% | -0.91 | 16.23 | 15.05 | 17.40 | — |
| — | 0.08 | 0.48 | 0.28 | +0.07 | 25.5% | 285 | 25.5% | -0.94 | 18.38 | 17.10 | 19.65 | — |
| — | — | 2.30 | — | +0.05 | 25.6% | 287.5 | 25.6% | -0.97 | 21.35 | 19.75 | 22.95 | — |
| — | — | 0.40 | — | +0.03 | 25.9% | 290 | 25.9% | -0.99 | 23.23 | 22.00 | 24.45 | — |
| — | — | 1.30 | — | +0.01 | 26.4% | 295 | 26.4% | -1.00 | 28.23 | 27.00 | 29.45 | — |
| — | — | 0.11 | — | +0.01 | 27.1% | 300 | 27.1% | -1.00 | 33.75 | 32.20 | 35.30 | — |
| — | — | 2.14 | — | +0.00 | 28.0% | 305 | 28.0% | -1.00 | 38.58 | 36.70 | 40.45 | — |
| — | — | 2.14 | — | +0.00 | 29.1% | 310 | 29.1% | -1.00 | 43.27 | 41.70 | 44.85 | — |
| — | — | 2.13 | — | +0.00 | 30.3% | 315 | 30.3% | -1.00 | 48.83 | 47.20 | 50.45 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 320 | 31.6% | -1.00 | 53.83 | 52.20 | 55.45 | — |
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.