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 | |
| — | 80.70 | 83.60 | 82.15 | +0.99 | 37.5% | 185 | 37.5% | -0.01 | 0.43 | 0.15 | 0.71 | — |
| — | 76.35 | 78.70 | 77.53 | +0.98 | 36.6% | 190 | 36.6% | -0.02 | 0.39 | 0.27 | 0.51 | — |
| — | 70.95 | 74.10 | 72.53 | +0.98 | 35.8% | 195 | 35.8% | -0.02 | 0.49 | 0.28 | 0.70 | — |
| — | 66.70 | 69.25 | 67.97 | +0.97 | 35.0% | 200 | 35.0% | -0.03 | 0.73 | 0.29 | 1.17 | — |
| — | 57.25 | 59.75 | 58.50 | +0.95 | 33.5% | 210 | 33.5% | -0.05 | 1.07 | 1.00 | 1.15 | — |
| — | 48.05 | 50.55 | 49.30 | +0.91 | 32.2% | 220 | 32.2% | -0.09 | 1.68 | 1.34 | 2.02 | — |
| — | 38.40 | 41.80 | 40.10 | +0.86 | 31.2% | 230 | 31.2% | -0.14 | 2.79 | 2.38 | 3.20 | — |
| — | 31.20 | 33.20 | 32.20 | +0.80 | 30.2% | 240 | 30.2% | -0.21 | 4.70 | 4.50 | 4.90 | — |
| — | 23.80 | 25.75 | 24.77 | +0.71 | 29.4% | 250 | 29.4% | -0.29 | 7.40 | 7.15 | 7.65 | — |
| — | 17.45 | 18.80 | 18.12 | — | — | 260 | — | — | 11.03 | 10.75 | 11.30 | — |
| — | 12.60 | 13.55 | 13.07 | +0.50 | 28.3% | 270 | 28.3% | -0.52 | 15.82 | 15.50 | 16.15 | — |
| — | 8.10 | 9.45 | 8.78 | +0.39 | 27.9% | 280 | — | — | 22.25 | 21.40 | 23.10 | — |
| — | 5.45 | 6.35 | 5.90 | — | — | 290 | 27.6% | -0.74 | 28.38 | 27.35 | 29.40 | — |
| — | 3.55 | 3.95 | 3.75 | — | — | 300 | 27.5% | -0.83 | 36.55 | 35.05 | 38.05 | — |
| — | 1.76 | 2.73 | 2.25 | +0.14 | 27.5% | 310 | — | — | 45.77 | 44.35 | 47.20 | — |
| — | 1.01 | 1.66 | 1.33 | — | — | 320 | — | — | 54.98 | 53.45 | 56.50 | — |
| — | 0.25 | 1.35 | 0.80 | +0.06 | 28.0% | 330 | 28.0% | -0.97 | 64.42 | 63.10 | 65.75 | — |
| — | 0.08 | 1.03 | 0.56 | +0.04 | 28.5% | 340 | 28.5% | -0.99 | 74.47 | 73.20 | 75.75 | — |
| — | 0.18 | 0.61 | 0.40 | — | — | 350 | 29.1% | -0.99 | 84.33 | 83.15 | 85.50 | — |
| — | 0.02 | 0.67 | 0.34 | +0.02 | 29.9% | 360 | — | — | 94.70 | 93.10 | 96.30 | — |
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.