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 | |
| — | 81.70 | 84.90 | 83.30 | +0.99 | 33.4% | 185 | 33.4% | -0.01 | 0.22 | 0.14 | 0.30 | — |
| — | 76.60 | 79.65 | 78.12 | +0.99 | 32.4% | 190 | 32.4% | -0.02 | 0.40 | 0.20 | 0.60 | — |
| — | 72.05 | 75.20 | 73.62 | +0.98 | 31.5% | 195 | 31.5% | -0.02 | 0.47 | 0.04 | 0.89 | — |
| — | 67.00 | 69.70 | 68.35 | +0.98 | 30.7% | 200 | 30.7% | -0.03 | 0.59 | 0.27 | 0.91 | — |
| — | 57.35 | 60.10 | 58.73 | +0.96 | 29.3% | 210 | 29.3% | -0.05 | 0.84 | 0.56 | 1.12 | — |
| — | 48.05 | 50.85 | 49.45 | +0.93 | 28.2% | 220 | 28.2% | -0.07 | 1.28 | 1.03 | 1.54 | — |
| — | 38.95 | 42.00 | 40.48 | +0.89 | 27.4% | 230 | 27.4% | -0.12 | 2.54 | 2.26 | 2.83 | — |
| — | 30.80 | 33.60 | 32.20 | +0.82 | 26.8% | 240 | 26.8% | -0.19 | 4.25 | 3.80 | 4.70 | — |
| — | 23.60 | 26.15 | 24.88 | +0.73 | 26.2% | 250 | 26.2% | -0.28 | 6.80 | 6.30 | 7.30 | — |
| — | 17.15 | 19.50 | 18.32 | +0.62 | 25.7% | 260 | 25.7% | -0.39 | 10.43 | 9.75 | 11.10 | — |
| — | 12.50 | 14.20 | 13.35 | +0.51 | 25.3% | 270 | 25.3% | -0.50 | 14.93 | 14.05 | 15.80 | — |
| — | 8.45 | 9.50 | 8.97 | +0.39 | 25.0% | 280 | 25.0% | -0.62 | 20.88 | 19.90 | 21.85 | — |
| — | 5.50 | 6.30 | 5.90 | +0.30 | 24.9% | 290 | 24.9% | -0.72 | 27.82 | 26.60 | 29.05 | — |
| — | 3.40 | 3.85 | 3.62 | +0.21 | 24.9% | 300 | 24.9% | -0.81 | 35.62 | 34.25 | 37.00 | — |
| — | 1.80 | 2.80 | 2.30 | +0.14 | 25.0% | 310 | 25.0% | -0.89 | 44.25 | 42.55 | 45.95 | — |
| — | 1.00 | 1.65 | 1.32 | +0.10 | 25.2% | 320 | 25.2% | -0.95 | 53.67 | 52.15 | 55.20 | — |
| — | 0.47 | 1.18 | 0.82 | +0.06 | 25.4% | 330 | 25.4% | -1.00 | 63.33 | 61.80 | 64.85 | — |
| — | 0.37 | 0.78 | 0.57 | +0.04 | 25.7% | 340 | 25.7% | -1.00 | 73.35 | 71.85 | 74.85 | — |
| — | 0.24 | 0.39 | 0.32 | +0.03 | 25.8% | 350 | 25.8% | -1.00 | 83.40 | 81.65 | 85.15 | — |
| — | 0.05 | 0.41 | 0.23 | +0.02 | 25.9% | 360 | 25.9% | -1.00 | 93.40 | 91.70 | 95.10 | — |
| — | — | 0.54 | — | +0.01 | 25.9% | 370 | 25.9% | -1.00 | 103.30 | 101.55 | 105.05 | — |
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.