Spot 267.75
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.35 | 54.65 | 53.00 | — | — | 215 | 38.6% | +0.00 | — | — | 0.74 | — |
| — | 46.15 | 49.60 | 47.88 | +1.00 | 36.8% | 220 | 36.8% | +0.00 | — | — | 0.74 | — |
| — | 41.10 | 44.25 | 42.67 | +1.00 | 35.3% | 225 | 35.3% | -0.00 | — | — | 0.36 | — |
| — | 36.40 | 39.05 | 37.73 | +1.00 | 34.0% | 230 | 34.0% | -0.00 | — | — | 0.28 | — |
| — | 31.40 | 34.45 | 32.92 | +1.00 | 33.2% | 235 | 33.2% | -0.00 | — | — | 0.75 | — |
| — | 26.40 | 28.35 | 27.38 | +1.00 | 33.2% | 240 | 33.2% | -0.00 | — | — | 0.74 | — |
| — | 23.90 | 26.55 | 25.23 | +1.00 | 33.3% | 242.5 | 33.3% | -0.00 | — | — | 0.44 | — |
| — | 21.40 | 24.05 | 22.73 | +1.00 | 33.4% | 245 | 33.4% | -0.00 | — | — | 0.12 | — |
| — | 18.90 | 21.55 | 20.23 | +0.99 | 33.3% | 247.5 | 33.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 16.45 | 19.10 | 17.77 | +0.99 | 32.8% | 250 | 32.8% | -0.01 | — | — | 0.17 | — |
| — | 13.95 | 16.40 | 15.18 | +0.98 | 32.1% | 252.5 | 32.1% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 11.55 | 14.15 | 12.85 | +0.97 | 31.1% | 255 | 31.1% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 9.15 | 11.75 | 10.45 | +0.95 | 30.0% | 257.5 | 30.0% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 7.40 | 8.95 | 8.18 | +0.93 | 28.9% | 260 | 28.9% | -0.07 | 0.37 | 0.22 | 0.52 | — |
| — | 4.70 | 6.65 | 5.67 | +0.89 | 27.9% | 262.5 | 27.9% | -0.11 | 0.77 | 0.52 | 1.02 | — |
| — | 3.80 | 4.70 | 4.25 | +0.82 | 27.1% | 265 | 27.1% | -0.18 | 1.43 | 1.20 | 1.66 | — |
| — | 2.43 | 2.80 | 2.62 | +0.73 | 26.5% | 267.5 | 26.5% | -0.27 | 2.38 | 2.09 | 2.66 | — |
| — | 1.40 | 1.63 | 1.51 | +0.62 | 26.4% | 270 | 26.4% | -0.38 | 3.73 | 3.35 | 4.10 | — |
| — | 0.70 | 0.93 | 0.81 | +0.49 | 26.6% | 272.5 | 26.6% | -0.51 | 5.75 | 5.00 | 6.50 | — |
| — | 0.30 | 0.50 | 0.40 | +0.36 | 27.4% | 275 | 27.4% | -0.64 | 7.65 | 6.50 | 8.80 | — |
| — | 0.13 | 0.28 | 0.20 | +0.25 | 28.4% | 277.5 | 28.4% | -0.76 | 10.12 | 8.95 | 11.30 | — |
| — | 0.08 | 0.18 | 0.13 | +0.16 | 29.6% | 280 | 29.6% | -0.84 | 12.47 | 11.20 | 13.75 | — |
| — | 0.05 | 0.12 | 0.09 | +0.10 | 30.7% | 282.5 | 30.7% | -0.90 | 14.93 | 13.65 | 16.20 | — |
| — | 0.02 | 0.11 | 0.07 | +0.06 | 31.7% | 285 | 31.7% | -0.95 | 17.43 | 16.10 | 18.75 | — |
| — | — | 0.19 | — | +0.04 | 32.6% | 287.5 | 32.6% | -0.97 | 19.93 | 18.60 | 21.25 | — |
| 185 | 0.01 | 0.07 | 0.04 | +0.02 | 33.3% | 290 | 33.3% | -0.99 | 22.43 | 21.10 | 23.75 | — |
| 3 | — | 0.34 | — | +0.01 | 33.9% | 292.5 | 33.9% | -1.00 | 24.93 | 23.60 | 26.25 | — |
| — | — | 0.10 | — | +0.00 | 34.3% | 295 | 34.3% | -1.00 | 27.43 | 26.10 | 28.75 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 35.2% | 300 | 35.2% | -1.00 | 32.42 | 31.10 | 33.75 | — |
| — | — | 0.02 | — | +0.00 | 36.1% | 305 | 36.1% | -1.00 | 37.42 | 36.10 | 38.75 | — |
| — | — | 0.74 | — | +0.00 | 37.0% | 310 | 37.0% | -1.00 | 42.65 | 41.55 | 43.75 | — |
| — | — | 0.74 | — | +0.00 | 37.9% | 315 | 37.9% | -1.00 | 47.52 | 46.30 | 48.75 | — |
| — | — | 0.74 | — | +0.00 | 38.8% | 320 | 38.8% | -1.00 | 52.42 | 51.10 | 53.75 | — |
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.