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 | |
| — | 23.55 | 28.00 | 25.77 | +0.91 | 59.8% | 245 | — | — | 4.12 | 4.00 | 4.25 | — |
| — | 22.00 | 24.10 | 23.05 | +0.88 | 59.7% | 250 | 59.7% | -0.12 | 5.53 | 5.40 | 5.65 | — |
| — | 20.00 | 22.25 | 21.12 | +0.87 | 59.8% | 252.5 | — | — | 6.40 | 5.75 | 7.05 | — |
| 284 | 17.15 | 21.20 | 19.18 | +0.85 | 59.8% | 255 | 59.8% | -0.15 | 7.30 | 7.00 | 7.60 | 510 |
| 1 | 17.20 | 19.60 | 18.40 | +0.83 | 59.8% | 257.5 | 59.8% | -0.17 | 8.40 | 7.05 | 9.75 | 82 |
| 1,979 | 15.50 | 16.70 | 16.10 | +0.81 | 59.9% | 260 | 59.9% | -0.19 | 9.30 | 9.05 | 9.55 | 2,421 |
| 2 | 12.70 | 16.70 | 14.70 | +0.79 | 59.9% | 262.5 | 59.9% | -0.22 | 9.80 | 8.60 | 11.00 | 59 |
| 483 | 13.00 | 14.00 | 13.50 | +0.76 | 60.0% | 265 | 60.0% | -0.24 | 11.35 | 10.85 | 11.85 | 425 |
| 2 | 11.60 | 14.20 | 12.90 | +0.74 | 60.1% | 267.5 | 60.1% | -0.26 | 13.18 | 12.50 | 13.85 | 109 |
| 792 | 11.00 | 11.30 | 11.15 | +0.71 | 60.2% | 270 | 60.2% | -0.29 | 14.45 | 13.60 | 15.30 | 1,754 |
| 61 | 8.60 | 10.45 | 9.53 | +0.68 | 60.2% | 272.5 | — | — | 16.02 | 15.15 | 16.90 | 85 |
| 532 | 8.90 | 10.30 | 9.60 | — | — | 275 | — | — | 16.98 | 16.30 | 17.65 | 337 |
| 61 | 6.35 | 9.40 | 7.88 | — | — | 277.5 | — | — | 18.95 | 16.65 | 21.25 | 106 |
| 3,158 | 7.20 | 7.65 | 7.42 | — | — | 280 | — | — | 20.45 | 19.90 | 21.00 | 6,140 |
| 238 | 5.20 | 7.15 | 6.17 | — | — | 282.5 | — | — | 22.43 | 20.00 | 24.85 | 64 |
| — | — | — | — | — | — | 285 | — | — | — | — | — | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 290 | — | — | — | — | — | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
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.