Spot 266.51
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 24.55 | 30.60 | 27.57 | +0.95 | 71.3% | 242.5 | 71.3% | -0.05 | 2.34 | 2.18 | 2.50 | 6 |
| 57 | 21.65 | 28.60 | 25.12 | +0.94 | 71.3% | 245 | 71.3% | -0.06 | 2.79 | 2.70 | 2.88 | 333 |
| 0 | 20.65 | 24.55 | 22.60 | +0.93 | 71.3% | 247.5 | 71.3% | -0.07 | 3.38 | 3.00 | 3.75 | 53 |
| 132 | 19.75 | 22.05 | 20.90 | +0.91 | 71.4% | 250 | 71.4% | -0.09 | 4.03 | 3.95 | 4.10 | 1,483 |
| 2 | 18.30 | 21.10 | 19.70 | +0.90 | 71.6% | 252.5 | 71.6% | -0.10 | 4.92 | 4.65 | 5.20 | 24 |
| 48 | 15.15 | 19.40 | 17.27 | +0.88 | 71.7% | 255 | 71.7% | -0.12 | 5.42 | 5.15 | 5.70 | 434 |
| 15 | 13.65 | 17.75 | 15.70 | +0.86 | 71.9% | 257.5 | 71.9% | -0.14 | 5.97 | 5.10 | 6.85 | 89 |
| 73 | 13.70 | 14.90 | 14.30 | +0.84 | 72.0% | 260 | — | — | 7.33 | 6.80 | 7.85 | 671 |
| 1 | 11.15 | 14.75 | 12.95 | +0.82 | 72.2% | 262.5 | 72.2% | -0.18 | 8.65 | 8.05 | 9.25 | 35 |
| 492 | 11.20 | 12.15 | 11.68 | +0.79 | 72.4% | 265 | 72.4% | -0.21 | 9.72 | 9.15 | 10.30 | 351 |
| 3 | 10.20 | 10.60 | 10.40 | +0.77 | 72.6% | 267.5 | 72.6% | -0.23 | 11.32 | 10.65 | 12.00 | 95 |
| 140 | 9.25 | 9.40 | 9.32 | +0.74 | 72.8% | 270 | 72.8% | -0.26 | 12.72 | 11.95 | 13.50 | 636 |
| 20 | 8.00 | 8.40 | 8.20 | +0.70 | 73.0% | 272.5 | 73.0% | -0.30 | 14.18 | 12.20 | 16.15 | 62 |
| 175 | 7.20 | 7.50 | 7.35 | +0.67 | 73.2% | 275 | 73.2% | -0.33 | 15.72 | 14.95 | 16.50 | 977 |
| — | 5.85 | 7.20 | 6.53 | +0.64 | 73.4% | 277.5 | — | — | 17.02 | 16.30 | 17.75 | — |
| — | 5.50 | 6.00 | 5.75 | +0.60 | 73.6% | 280 | 73.6% | -0.40 | 18.85 | 18.20 | 19.50 | — |
| — | 4.85 | 5.50 | 5.17 | +0.57 | 73.8% | 282.5 | — | — | 20.93 | 18.65 | 23.20 | — |
| — | 4.25 | 4.55 | 4.40 | +0.53 | 74.0% | 285 | 74.0% | -0.47 | 23.07 | 21.00 | 25.15 | — |
| — | 3.70 | 4.10 | 3.90 | +0.50 | 74.3% | 287.5 | 74.3% | -0.50 | 25.27 | 23.40 | 27.15 | — |
| — | 3.25 | 3.45 | 3.35 | +0.47 | 74.5% | 290 | — | — | 26.75 | 24.30 | 29.20 | — |
| — | 2.79 | 2.98 | 2.88 | — | — | 292.5 | 74.8% | -0.57 | 28.45 | 26.35 | 30.55 | — |
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.