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 | |
| — | 51.50 | 55.35 | 53.42 | +0.99 | 33.7% | 215 | 33.7% | -0.01 | — | — | 0.39 | — |
| — | 46.55 | 50.65 | 48.60 | +0.99 | 32.6% | 220 | 32.6% | -0.01 | — | — | 0.44 | — |
| — | 42.30 | 45.15 | 43.73 | +0.98 | 31.7% | 225 | 31.7% | -0.02 | — | — | 0.52 | — |
| — | 37.45 | 40.30 | 38.88 | +0.97 | 30.8% | 230 | 30.8% | -0.03 | 0.34 | 0.14 | 0.55 | — |
| — | 32.70 | 35.50 | 34.10 | +0.95 | 30.0% | 235 | 30.0% | -0.04 | 0.55 | 0.30 | 0.80 | — |
| — | 28.05 | 30.85 | 29.45 | +0.93 | 29.2% | 240 | 29.2% | -0.07 | 0.87 | 0.66 | 1.08 | — |
| — | 23.60 | 26.40 | 25.00 | +0.91 | 28.5% | 245 | 28.5% | -0.10 | 1.29 | 1.08 | 1.51 | — |
| — | 19.35 | 21.95 | 20.65 | +0.86 | 27.9% | 250 | 27.9% | -0.14 | 2.08 | 1.80 | 2.36 | — |
| — | 16.15 | 17.75 | 16.95 | +0.81 | 27.4% | 255 | 27.4% | -0.19 | 3.15 | 2.81 | 3.50 | — |
| — | 12.65 | 14.05 | 13.35 | +0.75 | 27.0% | 260 | 27.0% | -0.26 | 4.53 | 4.00 | 5.05 | — |
| — | 9.50 | 10.40 | 9.95 | +0.67 | 26.7% | 265 | 26.7% | -0.34 | 6.45 | 5.65 | 7.25 | — |
| — | 6.50 | 8.25 | 7.38 | — | — | 270 | 26.5% | -0.43 | 9.15 | 8.25 | 10.05 | — |
| — | 4.85 | 5.80 | 5.33 | +0.48 | 26.3% | 275 | 26.3% | -0.52 | 12.05 | 10.95 | 13.15 | — |
| — | 3.40 | 4.25 | 3.83 | +0.39 | 26.3% | 280 | 26.3% | -0.62 | 15.70 | 14.65 | 16.75 | — |
| — | 2.14 | 3.10 | 2.62 | +0.30 | 26.4% | 285 | 26.4% | -0.71 | 19.50 | 18.40 | 20.60 | — |
| — | 1.60 | 1.92 | 1.76 | +0.23 | 26.5% | 290 | 26.5% | -0.79 | 23.40 | 22.05 | 24.75 | — |
| — | 0.95 | 1.34 | 1.15 | +0.17 | 26.7% | 295 | 26.7% | -0.85 | 27.88 | 26.50 | 29.25 | — |
| — | 0.40 | 1.03 | 0.71 | +0.12 | 27.1% | 300 | 27.1% | -0.90 | 32.58 | 31.20 | 33.95 | — |
| — | 0.35 | 0.89 | 0.62 | +0.09 | 27.5% | 305 | 27.5% | -0.94 | 37.55 | 36.30 | 38.80 | — |
| — | 0.14 | 0.58 | 0.36 | +0.06 | 28.0% | 310 | 28.0% | -0.97 | 42.45 | 40.50 | 44.40 | — |
| — | 0.06 | 0.51 | 0.28 | +0.05 | 28.7% | 315 | 28.7% | -0.99 | 47.48 | 45.50 | 49.45 | — |
| — | 0.01 | 0.50 | 0.26 | +0.03 | 29.4% | 320 | 29.4% | -1.00 | 52.62 | 50.75 | 54.50 | — |
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.