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 | |
| — | 25.80 | 28.55 | 27.18 | +0.97 | 30.9% | 240 | 30.9% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 20.70 | 23.30 | 22.00 | +0.96 | 28.2% | 245 | 28.2% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 18.30 | 20.85 | 19.57 | +0.95 | 27.1% | 247.5 | 27.1% | -0.05 | 0.14 | 0.08 | 0.20 | — |
| — | 15.55 | 18.20 | 16.88 | +0.93 | 26.1% | 250 | 26.1% | -0.07 | 0.21 | 0.17 | 0.25 | — |
| — | 13.65 | 15.70 | 14.68 | +0.91 | 25.2% | 252.5 | 25.2% | -0.09 | 0.34 | 0.17 | 0.51 | — |
| — | 11.50 | 13.30 | 12.40 | +0.87 | 24.5% | 255 | 24.5% | -0.12 | 0.47 | 0.20 | 0.75 | — |
| — | 8.75 | 11.25 | 10.00 | +0.83 | 23.9% | 257.5 | 23.9% | -0.17 | 0.78 | 0.53 | 1.02 | — |
| — | 6.75 | 9.05 | 7.90 | +0.77 | 23.5% | 260 | 23.5% | -0.23 | 1.25 | 1.05 | 1.46 | — |
| — | 5.30 | 7.35 | 6.33 | +0.69 | 23.1% | 262.5 | 23.1% | -0.31 | 1.96 | 1.79 | 2.13 | — |
| — | 3.90 | 4.65 | 4.28 | +0.60 | 22.8% | 265 | 22.8% | -0.40 | 2.79 | 2.52 | 3.05 | — |
| — | 2.62 | 3.40 | 3.01 | +0.51 | 22.6% | 267.5 | 22.6% | -0.50 | 4.00 | 3.75 | 4.25 | — |
| — | 1.97 | 2.26 | 2.12 | +0.41 | 22.5% | 270 | 22.5% | -0.60 | 5.42 | 4.90 | 5.95 | — |
| — | 1.18 | 1.57 | 1.38 | +0.32 | 22.4% | 272.5 | 22.4% | -0.69 | 7.17 | 5.95 | 8.40 | — |
| — | 0.62 | 1.03 | 0.82 | +0.23 | 22.5% | 275 | 22.5% | -0.78 | 9.55 | 8.70 | 10.40 | — |
| — | 0.24 | 0.70 | 0.47 | +0.17 | 22.7% | 277.5 | 22.7% | -0.84 | 11.45 | 9.55 | 13.35 | — |
| — | 0.30 | 0.33 | 0.32 | +0.12 | 23.1% | 280 | 23.1% | -0.89 | 13.47 | 12.15 | 14.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.08 | 23.7% | 282.5 | 23.7% | -0.93 | 15.72 | 14.45 | 17.00 | — |
| — | 0.12 | 0.20 | 0.16 | +0.06 | 24.6% | 285 | 24.6% | -0.96 | 18.48 | 17.15 | 19.80 | — |
| — | — | 0.25 | — | +0.04 | 25.8% | 287.5 | 25.8% | -0.98 | 20.98 | 19.65 | 22.30 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 27.1% | 290 | 27.1% | -0.99 | 23.82 | 22.15 | 25.50 | — |
| — | — | 0.27 | — | +0.02 | 28.4% | 292.5 | 28.4% | -1.00 | 25.90 | 24.65 | 27.15 | — |
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.