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 | |
| — | 51.60 | 54.25 | 52.92 | +1.00 | 37.7% | 215 | 37.7% | -0.00 | — | — | 0.75 | — |
| — | 46.60 | 49.25 | 47.92 | +1.00 | 35.7% | 220 | 35.7% | -0.00 | — | — | 0.75 | — |
| — | 41.65 | 44.30 | 42.98 | +1.00 | 34.0% | 225 | 34.0% | -0.00 | — | — | 0.76 | — |
| — | 36.65 | 39.30 | 37.98 | +1.00 | 32.4% | 230 | 32.4% | -0.00 | — | — | 0.78 | — |
| — | 31.65 | 34.30 | 32.98 | +1.00 | 31.0% | 235 | 31.0% | -0.00 | — | — | 0.46 | — |
| — | 26.70 | 29.35 | 28.02 | +1.00 | 29.6% | 240 | 29.6% | -0.00 | 0.14 | 0.05 | 0.24 | — |
| — | 21.75 | 24.40 | 23.07 | +0.99 | 28.2% | 245 | 28.2% | -0.01 | — | — | 0.18 | — |
| — | 19.30 | 21.95 | 20.62 | +0.98 | 27.4% | 247.5 | 27.4% | -0.02 | — | — | 0.62 | — |
| — | 16.90 | 19.55 | 18.23 | +0.97 | 26.7% | 250 | 26.7% | -0.03 | 0.30 | 0.15 | 0.46 | — |
| — | 14.55 | 17.20 | 15.88 | +0.96 | 26.0% | 252.5 | 26.0% | -0.04 | 0.39 | 0.16 | 0.61 | — |
| — | 12.30 | 14.85 | 13.57 | +0.93 | 25.4% | 255 | 25.4% | -0.07 | 0.62 | 0.56 | 0.69 | — |
| — | 10.10 | 12.10 | 11.10 | +0.90 | 24.8% | 257.5 | 24.8% | -0.10 | 0.87 | 0.72 | 1.02 | — |
| — | 8.70 | 10.10 | 9.40 | +0.86 | 24.4% | 260 | 24.4% | -0.14 | 1.33 | 1.21 | 1.45 | — |
| — | 6.50 | 8.40 | 7.45 | +0.81 | 24.0% | 262.5 | 24.0% | -0.19 | 1.89 | 1.66 | 2.12 | — |
| — | 5.45 | 6.15 | 5.80 | +0.75 | 23.8% | 265 | 23.8% | -0.25 | 2.73 | 2.49 | 2.96 | — |
| — | 4.05 | 4.55 | 4.30 | +0.67 | 23.6% | 267.5 | 23.6% | -0.33 | 3.75 | 3.40 | 4.10 | — |
| — | 2.86 | 3.20 | 3.03 | +0.59 | 23.5% | 270 | 23.5% | -0.41 | 5.08 | 4.80 | 5.35 | — |
| — | 1.67 | 2.48 | 2.08 | +0.50 | 23.5% | 272.5 | 23.5% | -0.50 | 6.47 | 5.60 | 7.35 | — |
| — | 1.27 | 1.74 | 1.50 | +0.42 | 23.6% | 275 | 23.6% | -0.59 | 8.65 | 7.45 | 9.85 | — |
| — | 0.78 | 1.26 | 1.02 | +0.34 | 23.7% | 277.5 | 23.7% | -0.67 | 10.60 | 9.30 | 11.90 | — |
| — | 0.64 | 0.75 | 0.69 | +0.27 | 23.9% | 280 | 23.9% | -0.74 | 12.82 | 11.55 | 14.10 | — |
| — | 0.20 | 0.49 | 0.34 | +0.20 | 24.2% | 282.5 | 24.2% | -0.81 | 15.03 | 13.80 | 16.25 | — |
| — | 0.02 | 0.53 | 0.28 | +0.15 | 24.5% | 285 | 24.5% | -0.86 | 17.68 | 15.90 | 19.45 | — |
| — | 0.15 | 0.42 | 0.28 | +0.11 | 24.9% | 287.5 | 24.9% | -0.90 | 19.93 | 18.60 | 21.25 | — |
| — | 0.05 | 0.37 | 0.21 | +0.08 | 25.3% | 290 | 25.3% | -0.93 | 22.45 | 21.10 | 23.80 | — |
| — | 0.05 | 0.34 | 0.20 | +0.06 | 25.7% | 292.5 | 25.7% | -0.96 | 24.93 | 23.60 | 26.25 | — |
| — | — | 0.31 | — | +0.04 | 26.2% | 295 | 26.2% | -0.98 | 27.75 | 26.10 | 29.40 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | — | 0.52 | — | +0.02 | 27.3% | 300 | 27.3% | -1.00 | 32.42 | 31.10 | 33.75 | — |
| — | — | 0.76 | — | +0.01 | 28.6% | 305 | 28.6% | -1.00 | 37.42 | 36.10 | 38.75 | — |
| — | — | 0.75 | — | +0.01 | 29.9% | 310 | 29.9% | -1.00 | 42.42 | 41.10 | 43.75 | — |
| — | — | 0.74 | — | +0.00 | 31.4% | 315 | 31.4% | -1.00 | 47.42 | 46.10 | 48.75 | — |
| — | — | 0.74 | — | — | — | 320 | 33.0% | -1.00 | 52.58 | 51.40 | 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.