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 | |
| — | 83.95 | 86.65 | 85.30 | +0.97 | 31.9% | 185 | 31.9% | -0.03 | 0.67 | 0.47 | 0.86 | — |
| — | 79.25 | 81.95 | 80.60 | +0.97 | 31.3% | 190 | 31.3% | -0.04 | 0.75 | 0.42 | 1.08 | — |
| — | 74.55 | 77.25 | 75.90 | +0.96 | 30.7% | 195 | 30.7% | -0.04 | 1.09 | 0.84 | 1.35 | — |
| — | 69.90 | 72.55 | 71.22 | +0.95 | 30.2% | 200 | 30.2% | -0.05 | 1.45 | 1.32 | 1.58 | — |
| — | 60.80 | 63.45 | 62.12 | +0.93 | 29.3% | 210 | 29.3% | -0.08 | 1.99 | 1.60 | 2.38 | — |
| — | 52.10 | 54.45 | 53.27 | +0.89 | 28.5% | 220 | 28.5% | -0.11 | 3.45 | 3.25 | 3.65 | — |
| — | 43.85 | 46.55 | 45.20 | +0.85 | 27.9% | 230 | 27.9% | -0.16 | 4.90 | 4.65 | 5.15 | — |
| 353 | 36.20 | 38.60 | 37.40 | +0.80 | 27.3% | 240 | 27.3% | -0.21 | 7.28 | 6.90 | 7.65 | 2,253 |
| — | 29.25 | 31.80 | 30.52 | +0.73 | 26.8% | 250 | 26.8% | -0.27 | 10.30 | 9.90 | 10.70 | — |
| — | 23.65 | 25.75 | 24.70 | +0.66 | 26.4% | 260 | 26.4% | -0.35 | 13.57 | 12.60 | 14.55 | — |
| — | 18.25 | 19.65 | 18.95 | +0.58 | 26.0% | 270 | 26.0% | -0.43 | 18.55 | 17.90 | 19.20 | — |
| — | 14.25 | 15.20 | 14.72 | +0.50 | 25.8% | 280 | 25.8% | -0.51 | 23.93 | 22.65 | 25.20 | — |
| — | 10.70 | 12.30 | 11.50 | +0.42 | 25.5% | 290 | 25.5% | -0.60 | 30.50 | 29.35 | 31.65 | — |
| — | 7.85 | 8.50 | 8.18 | +0.34 | 25.4% | 300 | 25.4% | -0.68 | 37.55 | 36.30 | 38.80 | — |
| — | 4.90 | 7.10 | 6.00 | +0.28 | 25.3% | 310 | 25.3% | -0.75 | 45.62 | 44.55 | 46.70 | — |
| — | 3.90 | 5.05 | 4.47 | +0.22 | 25.2% | 320 | 25.2% | -0.82 | 54.30 | 53.05 | 55.55 | — |
| — | 2.60 | 3.60 | 3.10 | +0.17 | 25.2% | 330 | 25.2% | -0.88 | 63.20 | 61.80 | 64.60 | — |
| — | 1.75 | 2.88 | 2.31 | +0.13 | 25.2% | 340 | 25.2% | -0.93 | 72.90 | 71.25 | 74.55 | — |
| — | 1.30 | 2.00 | 1.65 | +0.09 | 25.3% | 350 | 25.3% | -0.98 | 82.40 | 80.40 | 84.40 | — |
| — | 0.75 | 1.75 | 1.25 | +0.07 | 25.5% | 360 | 25.5% | -1.00 | 92.40 | 90.40 | 94.40 | — |
| — | 0.40 | 1.30 | 0.85 | +0.05 | 25.7% | 370 | 25.7% | -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.