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 | |
| — | 81.85 | 85.40 | 83.62 | +0.98 | 32.6% | 185 | 32.6% | -0.02 | 0.45 | 0.01 | 0.89 | — |
| — | 77.70 | 80.00 | 78.85 | +0.98 | 31.8% | 190 | 31.8% | -0.02 | 0.55 | 0.26 | 0.83 | — |
| — | 72.25 | 75.20 | 73.72 | +0.97 | 31.1% | 195 | 31.1% | -0.03 | 0.82 | 0.52 | 1.13 | — |
| — | 67.40 | 70.35 | 68.88 | +0.96 | 30.4% | 200 | 30.4% | -0.04 | 0.76 | 0.53 | 0.99 | — |
| — | 58.80 | 61.15 | 59.98 | +0.94 | 29.2% | 210 | 29.2% | -0.06 | 1.29 | 0.74 | 1.85 | — |
| — | 49.75 | 51.75 | 50.75 | +0.91 | 28.2% | 220 | 28.2% | -0.10 | 2.19 | 1.99 | 2.39 | — |
| — | 40.60 | 43.65 | 42.12 | +0.86 | 27.3% | 230 | 27.3% | -0.14 | 3.22 | 2.64 | 3.80 | — |
| — | 33.10 | 35.25 | 34.17 | +0.80 | 26.6% | 240 | 26.6% | -0.21 | 5.20 | 4.95 | 5.45 | — |
| — | 26.50 | 27.75 | 27.12 | +0.72 | 26.1% | 250 | — | — | 7.83 | 7.50 | 8.15 | — |
| — | 19.15 | 21.50 | 20.32 | — | — | 260 | 25.6% | -0.39 | 11.78 | 10.95 | 12.60 | — |
| — | 14.90 | 16.05 | 15.47 | — | — | 270 | — | — | 16.40 | 15.25 | 17.55 | — |
| — | 10.70 | 11.65 | 11.18 | — | — | 280 | — | — | 22.05 | 20.45 | 23.65 | — |
| — | 7.45 | 8.20 | 7.83 | +0.33 | 24.9% | 290 | 24.9% | -0.69 | 28.93 | 27.60 | 30.25 | — |
| — | 4.30 | 5.55 | 4.92 | — | — | 300 | — | — | 36.77 | 35.45 | 38.10 | — |
| — | 3.25 | 3.80 | 3.52 | +0.18 | 24.9% | 310 | — | — | 45.05 | 43.55 | 46.55 | — |
| — | 1.99 | 3.10 | 2.54 | — | — | 320 | — | — | 53.98 | 52.45 | 55.50 | — |
| — | 1.03 | 2.18 | 1.60 | — | — | 330 | — | — | 63.67 | 62.40 | 64.95 | — |
| — | 0.48 | 1.40 | 0.94 | — | — | 340 | — | — | 73.30 | 71.45 | 75.15 | — |
| — | 0.24 | 1.14 | 0.69 | — | — | 350 | 25.5% | -1.00 | 83.40 | 81.65 | 85.15 | — |
| — | 0.17 | 0.72 | 0.45 | +0.03 | 25.8% | 360 | 25.8% | -1.00 | 93.38 | 91.60 | 95.15 | — |
| — | 0.05 | 0.59 | 0.32 | +0.02 | 26.0% | 370 | 26.0% | -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.