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 | |
| — | 50.30 | 53.35 | 51.83 | +1.00 | 36.8% | 215 | 36.8% | -0.00 | — | — | 0.08 | — |
| — | 45.30 | 48.40 | 46.85 | +1.00 | 35.1% | 220 | 35.1% | -0.00 | — | — | 0.76 | — |
| — | 40.25 | 43.25 | 41.75 | +1.00 | 33.5% | 225 | 33.5% | -0.00 | — | — | 0.48 | — |
| — | 35.35 | 38.10 | 36.73 | +1.00 | 32.0% | 230 | 32.0% | -0.00 | — | — | 0.30 | — |
| — | 30.40 | 33.50 | 31.95 | +0.99 | 30.6% | 235 | 30.6% | -0.01 | — | — | 0.83 | — |
| — | 25.50 | 28.45 | 26.98 | +0.99 | 29.4% | 240 | 29.4% | -0.01 | — | — | 0.30 | — |
| — | 22.85 | 25.55 | 24.20 | +0.98 | 28.9% | 242.5 | 28.9% | -0.02 | — | — | 0.88 | — |
| — | 20.60 | 23.55 | 22.07 | +0.97 | 28.4% | 245 | 28.4% | -0.03 | — | — | 0.70 | — |
| — | 18.05 | 21.15 | 19.60 | +0.95 | 27.9% | 247.5 | 27.9% | -0.05 | 0.34 | 0.01 | 0.66 | — |
| — | 15.70 | 18.75 | 17.23 | +0.93 | 27.5% | 250 | 27.5% | -0.07 | 0.38 | 0.20 | 0.55 | — |
| — | 13.60 | 16.10 | 14.85 | +0.90 | 27.1% | 252.5 | 27.1% | -0.10 | 0.66 | 0.44 | 0.87 | — |
| — | 11.95 | 13.60 | 12.78 | +0.85 | 26.8% | 255 | 26.8% | -0.14 | 0.96 | 0.76 | 1.17 | — |
| — | 9.55 | 11.80 | 10.68 | +0.80 | 26.5% | 257.5 | 26.5% | -0.20 | 1.39 | 1.16 | 1.61 | — |
| — | 7.60 | 10.00 | 8.80 | +0.73 | 26.2% | 260 | 26.2% | -0.27 | 1.94 | 1.73 | 2.15 | — |
| — | 5.80 | 8.05 | 6.92 | +0.65 | 25.9% | 262.5 | 25.9% | -0.35 | 2.72 | 2.39 | 3.05 | — |
| — | 4.60 | 6.75 | 5.67 | +0.57 | 25.7% | 265 | 25.7% | -0.44 | 3.55 | 3.00 | 4.10 | — |
| — | 3.95 | 5.25 | 4.60 | +0.48 | 25.6% | 267.5 | 25.6% | -0.53 | 4.83 | 4.20 | 5.45 | — |
| — | 2.87 | 3.80 | 3.33 | +0.39 | 25.5% | 270 | 25.5% | -0.62 | 6.12 | 5.15 | 7.10 | — |
| — | 1.50 | 2.65 | 2.08 | +0.31 | 25.4% | 272.5 | 25.4% | -0.70 | 7.80 | 6.75 | 8.85 | — |
| — | 1.45 | 1.96 | 1.71 | +0.24 | 25.4% | 275 | 25.4% | -0.77 | 9.95 | 8.75 | 11.15 | — |
| — | 0.83 | 1.50 | 1.17 | +0.17 | 25.5% | 277.5 | 25.5% | -0.84 | 11.88 | 10.70 | 13.05 | — |
| — | 0.35 | 0.82 | 0.58 | +0.13 | 25.6% | 280 | 25.6% | -0.89 | 14.15 | 12.80 | 15.50 | — |
| — | 0.06 | 0.77 | 0.41 | +0.09 | 25.7% | 282.5 | 25.7% | -0.93 | 16.65 | 15.40 | 17.90 | — |
| — | 0.01 | 0.83 | 0.42 | +0.06 | 25.8% | 285 | 25.8% | -0.96 | 18.55 | 17.45 | 19.65 | — |
| — | — | 0.85 | — | +0.04 | 26.0% | 287.5 | 26.0% | -0.98 | 21.07 | 19.55 | 22.60 | — |
| — | 0.01 | 0.53 | 0.27 | +0.03 | 26.3% | 290 | 26.3% | -0.99 | 23.85 | 22.65 | 25.05 | — |
| — | — | 0.57 | — | +0.02 | 26.5% | 292.5 | 26.5% | -1.00 | 25.95 | 24.35 | 27.55 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 26.8% | 295 | 26.8% | -1.00 | 28.68 | 27.25 | 30.10 | — |
| — | — | 0.15 | — | +0.01 | 27.5% | 300 | 27.5% | -1.00 | 33.55 | 32.05 | 35.05 | — |
| — | — | 0.50 | — | +0.00 | 28.3% | 305 | 28.3% | -1.00 | 38.70 | 37.35 | 40.05 | — |
| — | — | 0.47 | — | +0.00 | 29.1% | 310 | 29.1% | -1.00 | 43.48 | 41.95 | 45.00 | — |
| — | — | 0.74 | — | +0.00 | 30.0% | 315 | 30.0% | -1.00 | 48.42 | 47.35 | 49.50 | — |
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.