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 | |
| — | 82.40 | 85.05 | 83.72 | +0.96 | 36.0% | 185 | — | — | 1.03 | 0.81 | 1.25 | — |
| — | 76.95 | 80.35 | 78.65 | — | — | 190 | — | — | 1.52 | 0.58 | 2.47 | — |
| — | 72.10 | 75.75 | 73.92 | — | — | 195 | — | — | 1.81 | 1.47 | 2.16 | — |
| — | 67.35 | 71.25 | 69.30 | — | — | 200 | — | — | 2.14 | 1.74 | 2.54 | — |
| — | 58.90 | 62.10 | 60.50 | — | — | 210 | — | — | 3.20 | 2.55 | 3.85 | — |
| — | 50.85 | 53.40 | 52.12 | — | — | 220 | — | — | 4.38 | 4.00 | 4.75 | — |
| — | 42.75 | 45.15 | 43.95 | — | — | 230 | — | — | 6.28 | 5.70 | 6.85 | — |
| — | 34.05 | 37.50 | 35.77 | — | — | 240 | — | — | 8.55 | 8.15 | 8.95 | — |
| — | 28.40 | 31.25 | 29.82 | — | — | 250 | — | — | 11.53 | 11.15 | 11.90 | — |
| — | 22.70 | 24.65 | 23.68 | — | — | 260 | — | — | 15.45 | 14.80 | 16.10 | — |
| — | 17.10 | 18.95 | 18.02 | — | — | 270 | — | — | 20.62 | 19.50 | 21.75 | — |
| — | 13.05 | 14.35 | 13.70 | — | — | 280 | — | — | 26.00 | 25.25 | 26.75 | — |
| — | 10.00 | 10.45 | 10.22 | — | — | 290 | 27.6% | -0.66 | 32.42 | 31.35 | 33.50 | — |
| — | 7.25 | 8.15 | 7.70 | +0.29 | 27.3% | 300 | 27.3% | -0.75 | 39.55 | 38.60 | 40.50 | — |
| — | 5.35 | 5.60 | 5.47 | +0.23 | 27.2% | 310 | 27.2% | -0.82 | 47.55 | 46.35 | 48.75 | — |
| — | 3.75 | 4.10 | 3.92 | +0.18 | 27.2% | 320 | 27.2% | -0.88 | 56.33 | 55.15 | 57.50 | — |
| — | 2.08 | 3.70 | 2.89 | +0.13 | 27.3% | 330 | 27.3% | -0.93 | 65.58 | 63.70 | 67.45 | — |
| — | 1.19 | 2.75 | 1.97 | +0.10 | 27.5% | 340 | 27.5% | -0.96 | 75.10 | 73.20 | 77.00 | — |
| — | 0.69 | 1.87 | 1.28 | +0.08 | 27.7% | 350 | 27.7% | -0.98 | 84.28 | 82.90 | 85.65 | — |
| — | 0.69 | 1.15 | 0.92 | +0.06 | 28.0% | 360 | 28.0% | -0.99 | 94.42 | 93.20 | 95.65 | — |
| — | 0.43 | 1.13 | 0.78 | +0.04 | 28.4% | 370 | 28.4% | -1.00 | 104.35 | 103.10 | 105.60 | — |
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.