Spot 266.29
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.25 | 26.30 | 24.77 | +0.98 | 27.3% | 242.5 | 27.3% | -0.02 | 0.26 | 0.01 | 0.50 | — |
| — | 21.40 | 23.30 | 22.35 | +0.97 | 26.8% | 245 | 26.8% | -0.03 | 0.22 | 0.04 | 0.40 | — |
| — | 18.40 | 21.15 | 19.77 | +0.95 | 26.3% | 247.5 | 26.3% | -0.05 | 0.31 | 0.01 | 0.61 | — |
| — | 16.15 | 18.55 | 17.35 | +0.93 | 25.9% | 250 | 25.9% | -0.07 | 0.40 | 0.22 | 0.58 | — |
| — | 13.95 | 16.25 | 15.10 | +0.90 | 25.5% | 252.5 | 25.5% | -0.10 | 0.52 | 0.23 | 0.81 | — |
| — | 12.00 | 14.20 | 13.10 | +0.85 | 25.1% | 255 | 25.1% | -0.14 | 0.88 | 0.63 | 1.13 | — |
| — | 10.10 | 12.30 | 11.20 | +0.80 | 24.8% | 257.5 | 24.8% | -0.20 | 1.23 | 0.99 | 1.46 | — |
| — | 7.65 | 10.15 | 8.90 | +0.73 | 24.6% | 260 | 24.6% | -0.27 | 1.71 | 1.40 | 2.02 | — |
| — | 6.55 | 8.20 | 7.38 | +0.65 | 24.4% | 262.5 | 24.4% | -0.35 | 2.52 | 2.18 | 2.86 | — |
| — | 4.90 | 6.20 | 5.55 | +0.57 | 24.2% | 265 | 24.2% | -0.44 | 3.38 | 2.86 | 3.90 | — |
| — | 3.70 | 4.55 | 4.12 | +0.48 | 24.1% | 267.5 | 24.1% | -0.53 | 4.47 | 3.55 | 5.40 | — |
| — | 2.59 | 3.30 | 2.94 | +0.39 | 24.0% | 270 | 24.0% | -0.62 | 5.85 | 4.90 | 6.80 | — |
| — | 1.89 | 2.64 | 2.27 | +0.31 | 24.0% | 272.5 | 24.0% | -0.70 | 7.30 | 6.35 | 8.25 | — |
| — | 1.30 | 1.75 | 1.52 | +0.24 | 24.0% | 275 | 24.0% | -0.77 | 9.57 | 8.35 | 10.80 | — |
| — | 0.82 | 1.25 | 1.03 | +0.17 | 24.1% | 277.5 | 24.1% | -0.84 | 11.70 | 10.25 | 13.15 | — |
| — | 0.65 | 1.00 | 0.82 | +0.13 | 24.2% | 280 | 24.2% | -0.89 | 13.43 | 12.00 | 14.85 | — |
| — | 0.33 | 0.59 | 0.46 | +0.09 | 24.4% | 282.5 | 24.4% | -0.93 | 16.12 | 14.50 | 17.75 | — |
| — | 0.26 | 0.50 | 0.38 | +0.06 | 24.6% | 285 | 24.6% | -0.96 | 18.05 | 16.75 | 19.35 | — |
| — | 0.01 | 0.32 | 0.17 | +0.04 | 24.8% | 287.5 | 24.8% | -0.98 | 20.60 | 19.20 | 22.00 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 25.1% | 290 | 25.1% | -0.99 | 23.12 | 21.65 | 24.60 | — |
| — | — | 0.40 | — | +0.02 | 25.4% | 292.5 | 25.4% | -1.00 | 25.48 | 24.15 | 26.80 | — |
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.