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 | |
| — | 82.55 | 85.25 | 83.90 | +1.00 | 34.3% | 185 | 34.3% | -0.01 | — | — | 0.30 | — |
| — | 77.65 | 80.65 | 79.15 | +0.99 | 33.2% | 190 | 33.2% | -0.01 | 0.23 | 0.01 | 0.46 | — |
| — | 72.70 | 75.30 | 74.00 | +0.99 | 32.2% | 195 | 32.2% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 67.80 | 70.40 | 69.10 | +0.99 | 31.3% | 200 | 31.3% | -0.01 | 0.32 | 0.06 | 0.58 | — |
| — | 58.05 | 60.75 | 59.40 | +0.98 | 29.6% | 210 | 29.6% | -0.03 | 0.32 | 0.03 | 0.61 | — |
| — | 48.50 | 51.15 | 49.83 | +0.96 | 28.3% | 220 | 28.3% | -0.05 | 0.94 | 0.60 | 1.29 | — |
| — | 39.30 | 41.90 | 40.60 | +0.93 | 27.2% | 230 | 27.2% | -0.08 | 1.80 | 1.47 | 2.13 | — |
| — | 30.65 | 33.05 | 31.85 | +0.87 | 26.4% | 240 | 26.4% | -0.14 | 3.15 | 2.95 | 3.35 | — |
| — | 23.15 | 25.00 | 24.07 | +0.79 | 25.7% | 250 | 25.7% | -0.22 | 5.17 | 4.90 | 5.45 | — |
| — | 17.05 | 18.30 | 17.68 | +0.69 | 25.2% | 260 | 25.2% | -0.32 | 8.68 | 8.40 | 8.95 | — |
| — | 11.70 | 12.65 | 12.18 | +0.57 | 24.9% | 270 | 24.9% | -0.44 | 13.25 | 12.95 | 13.55 | — |
| — | 7.60 | 8.10 | 7.85 | +0.44 | 24.7% | 280 | 24.7% | -0.57 | 19.07 | 18.70 | 19.45 | — |
| — | 4.70 | 5.10 | 4.90 | +0.33 | 24.7% | 290 | 24.7% | -0.68 | 26.35 | 25.15 | 27.55 | — |
| — | 2.63 | 3.05 | 2.84 | +0.23 | 24.8% | 300 | 24.8% | -0.78 | 34.45 | 33.25 | 35.65 | — |
| — | 1.25 | 1.84 | 1.54 | +0.16 | 25.0% | 310 | 25.0% | -0.85 | 43.33 | 42.10 | 44.55 | — |
| — | 0.53 | 1.35 | 0.94 | +0.10 | 25.3% | 320 | 25.3% | -0.92 | 52.73 | 51.50 | 53.95 | — |
| — | 0.54 | 1.20 | 0.87 | +0.07 | 25.6% | 330 | 25.6% | -0.97 | 62.58 | 60.75 | 64.40 | — |
| — | 0.05 | 0.78 | 0.41 | +0.04 | 25.8% | 340 | 25.8% | -1.00 | 72.45 | 70.55 | 74.35 | — |
| — | 0.01 | 0.56 | 0.28 | +0.03 | 26.0% | 350 | 26.0% | -1.00 | 82.60 | 80.75 | 84.45 | — |
| — | 0.05 | 0.26 | 0.15 | +0.01 | 26.2% | 360 | 26.2% | -1.00 | 92.78 | 91.15 | 94.40 | — |
| — | — | 0.43 | — | +0.01 | 26.2% | 370 | 26.2% | -1.00 | 102.40 | 100.40 | 104.40 | — |
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.