Spot 266.28
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 28.00 | 26.70 | +1.00 | 40.0% | 240 | 40.0% | -0.00 | — | — | 0.06 | — |
| — | 20.45 | 23.00 | 21.73 | +0.99 | 37.4% | 245 | 37.4% | -0.01 | — | — | 0.25 | — |
| — | 17.95 | 20.00 | 18.98 | +0.99 | 36.3% | 247.5 | 36.3% | -0.01 | — | — | 0.25 | — |
| — | 15.40 | 17.50 | 16.45 | +0.98 | 35.4% | 250 | 35.4% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 13.05 | 15.60 | 14.32 | +0.98 | 34.5% | 252.5 | 34.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 10.40 | 13.05 | 11.72 | +0.96 | 33.5% | 255 | 33.5% | -0.04 | — | — | 0.13 | — |
| — | 8.00 | 10.80 | 9.40 | +0.94 | 32.2% | 257.5 | 32.2% | -0.06 | 0.08 | 0.02 | 0.14 | — |
| — | 5.55 | 7.60 | 6.58 | +0.90 | 30.2% | 260 | 30.2% | -0.10 | 0.11 | 0.02 | 0.20 | — |
| — | 3.45 | 5.55 | 4.50 | +0.81 | 28.0% | 262.5 | 28.0% | -0.19 | 0.27 | 0.10 | 0.43 | — |
| — | 1.64 | 3.10 | 2.37 | +0.67 | 26.7% | 265 | 26.7% | -0.33 | 0.86 | 0.75 | 0.97 | — |
| — | 0.63 | 1.20 | 0.92 | +0.48 | 26.6% | 267.5 | 26.6% | -0.52 | 1.98 | 1.29 | 2.67 | — |
| — | 0.30 | 0.37 | 0.34 | +0.31 | 27.2% | 270 | 27.2% | -0.69 | 3.93 | 2.81 | 5.05 | — |
| — | 0.05 | 0.21 | 0.13 | +0.18 | 28.5% | 272.5 | 28.5% | -0.83 | 6.20 | 4.90 | 7.50 | — |
| — | — | 0.10 | — | +0.10 | 30.8% | 275 | 30.8% | -0.91 | 8.82 | 7.80 | 9.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.05 | 32.3% | 277.5 | 32.3% | -0.96 | 11.20 | 9.30 | 13.10 | — |
| — | — | 0.06 | — | +0.02 | 32.8% | 280 | 32.8% | -0.98 | 13.70 | 11.80 | 15.60 | — |
| — | — | 0.03 | — | +0.01 | 33.1% | 282.5 | 33.1% | -1.00 | 15.95 | 14.65 | 17.25 | — |
| — | — | 0.10 | — | +0.00 | 33.5% | 285 | 33.5% | -1.00 | 18.62 | 16.75 | 20.50 | — |
| — | — | 0.28 | — | +0.00 | 33.8% | 287.5 | 33.8% | -1.00 | 21.12 | 19.25 | 23.00 | — |
| — | — | 0.08 | — | +0.00 | 34.2% | 290 | 34.2% | -1.00 | 23.02 | 21.80 | 24.25 | — |
| — | — | 0.74 | — | +0.00 | 34.7% | 292.5 | 34.7% | -1.00 | 25.80 | 24.30 | 27.30 | — |
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.