Spot 267.12
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.10 | 48.10 | 46.60 | +1.00 | 39.7% | 220 | 39.7% | -0.00 | — | — | 0.01 | — |
| — | 40.10 | 43.10 | 41.60 | +1.00 | 38.3% | 225 | 38.3% | -0.00 | — | — | 0.01 | — |
| — | 35.15 | 38.30 | 36.73 | +1.00 | 37.1% | 230 | 37.1% | -0.00 | — | — | 0.40 | — |
| — | 30.10 | 33.20 | 31.65 | +1.00 | 36.4% | 235 | 36.4% | -0.00 | — | — | 0.01 | — |
| — | 25.15 | 28.30 | 26.73 | +1.00 | 36.4% | 240 | 36.4% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 20.20 | 22.60 | 21.40 | +0.99 | 36.9% | 245 | 36.9% | -0.01 | — | — | 0.49 | — |
| — | 17.65 | 20.20 | 18.93 | +0.98 | 37.0% | 247.5 | 37.0% | -0.01 | — | — | 0.19 | — |
| — | 16.55 | 17.80 | 17.18 | +0.98 | 36.7% | 250 | 36.7% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 14.05 | 15.50 | 14.78 | +0.95 | 35.6% | 252.5 | 35.6% | -0.04 | 0.22 | 0.05 | 0.39 | — |
| — | 10.35 | 12.75 | 11.55 | +0.92 | 34.1% | 255 | 34.1% | -0.08 | 0.20 | 0.01 | 0.40 | — |
| — | 7.85 | 10.95 | 9.40 | +0.88 | 32.5% | 257.5 | 32.5% | -0.12 | 0.42 | 0.24 | 0.61 | — |
| — | 5.65 | 8.80 | 7.22 | +0.81 | 31.0% | 260 | 31.0% | -0.19 | 0.71 | 0.50 | 0.92 | — |
| — | 3.85 | 6.35 | 5.10 | +0.71 | 29.7% | 262.5 | 29.7% | -0.29 | 1.03 | 0.70 | 1.37 | — |
| — | 3.30 | 4.20 | 3.75 | +0.59 | 28.7% | 265 | 28.7% | -0.41 | 1.86 | 1.59 | 2.13 | — |
| — | 2.05 | 3.00 | 2.52 | +0.45 | 28.0% | 267.5 | 28.0% | -0.56 | 2.97 | 2.49 | 3.45 | — |
| — | 1.37 | 1.56 | 1.47 | +0.31 | 27.7% | 270 | 27.7% | -0.69 | 4.22 | 3.80 | 4.65 | — |
| — | 0.61 | 1.00 | 0.81 | +0.20 | 27.8% | 272.5 | 27.8% | -0.80 | 6.72 | 5.45 | 8.00 | — |
| — | 0.32 | 0.47 | 0.40 | +0.13 | 28.2% | 275 | 28.2% | -0.88 | 9.00 | 7.90 | 10.10 | — |
| — | 0.05 | 0.28 | 0.17 | +0.08 | 29.0% | 277.5 | 29.0% | -0.93 | 11.20 | 9.95 | 12.45 | — |
| — | 0.06 | 0.30 | 0.18 | +0.04 | 30.0% | 280 | 30.0% | -0.96 | 13.38 | 12.60 | 14.15 | — |
| — | — | 0.38 | — | +0.02 | 31.1% | 282.5 | 31.1% | -0.98 | 16.10 | 14.75 | 17.45 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 32.2% | 285 | 32.2% | -0.99 | 18.48 | 16.95 | 20.00 | — |
| — | — | 0.25 | — | +0.01 | 33.0% | 287.5 | 33.0% | -1.00 | 21.23 | 19.90 | 22.55 | — |
| — | — | 0.05 | — | +0.00 | 33.7% | 290 | 33.7% | -1.00 | 23.68 | 22.35 | 25.00 | — |
| — | — | 0.28 | — | +0.00 | 34.4% | 292.5 | 34.4% | -1.00 | 26.00 | 24.45 | 27.55 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 295 | 35.0% | -1.00 | 28.68 | 27.30 | 30.05 | — |
| — | — | 0.25 | — | +0.00 | 36.1% | 300 | 36.1% | -1.00 | 33.67 | 32.30 | 35.05 | — |
| — | — | 0.27 | — | +0.00 | 37.1% | 305 | 37.1% | -1.00 | 38.50 | 36.95 | 40.05 | — |
| — | — | 0.03 | — | +0.00 | 38.1% | 310 | 38.1% | -1.00 | 43.50 | 41.95 | 45.05 | — |
| — | — | 0.67 | — | +0.00 | 39.1% | 315 | 39.1% | -1.00 | 48.50 | 46.95 | 50.05 | — |
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.