Spot 266.26
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.50 | 55.30 | 53.40 | +0.90 | 54.5% | 215 | 54.5% | -0.10 | 1.65 | 0.80 | 2.50 | — |
| — | 47.00 | 50.90 | 48.95 | +0.87 | 54.1% | 220 | 54.1% | -0.13 | 2.10 | 1.10 | 3.10 | — |
| — | 43.20 | 46.60 | 44.90 | +0.85 | 53.7% | 225 | 53.7% | -0.15 | 3.23 | 2.25 | 4.20 | — |
| — | 38.60 | 42.30 | 40.45 | +0.81 | 53.3% | 230 | 53.3% | -0.19 | 3.58 | 2.75 | 4.40 | — |
| — | 34.50 | 38.20 | 36.35 | +0.78 | 52.9% | 235 | 52.9% | -0.22 | 4.45 | 3.70 | 5.20 | — |
| — | 31.20 | 34.10 | 32.65 | +0.74 | 52.6% | 240 | 52.6% | -0.26 | 5.85 | 4.70 | 7.00 | — |
| — | 27.00 | 30.40 | 28.70 | +0.70 | 52.2% | 245 | 52.2% | -0.31 | 6.85 | 5.00 | 8.70 | — |
| — | 23.90 | 26.90 | 25.40 | +0.65 | 51.8% | 250 | 51.8% | -0.36 | 8.65 | 7.50 | 9.80 | — |
| — | 20.70 | 23.80 | 22.25 | +0.60 | 51.5% | 255 | 51.5% | -0.40 | 10.35 | 9.50 | 11.20 | — |
| — | 18.30 | 20.90 | 19.60 | +0.55 | 51.2% | 260 | 51.2% | -0.45 | 12.30 | 10.60 | 14.00 | — |
| — | 14.80 | 18.40 | 16.60 | +0.50 | 50.8% | 265 | 50.8% | -0.50 | 14.50 | 12.60 | 16.40 | — |
| — | 12.70 | 15.40 | 14.05 | +0.45 | 50.5% | 270 | 50.5% | -0.56 | 17.25 | 15.60 | 18.90 | — |
| — | 10.90 | 13.50 | 12.20 | +0.40 | 50.2% | 275 | 50.2% | -0.61 | 20.35 | 18.80 | 21.90 | — |
| — | 9.10 | 11.70 | 10.40 | +0.35 | 49.9% | 280 | 49.9% | -0.65 | 23.30 | 21.90 | 24.70 | — |
| — | 7.50 | 10.00 | 8.75 | +0.31 | 49.6% | 285 | 49.6% | -0.70 | 26.85 | 25.30 | 28.40 | — |
| — | 5.50 | 8.00 | 6.75 | +0.27 | 49.4% | 290 | 49.4% | -0.74 | 30.05 | 28.50 | 31.60 | — |
| — | 5.00 | 7.30 | 6.15 | +0.23 | 49.1% | 295 | 49.1% | -0.78 | 33.80 | 32.20 | 35.40 | — |
| — | 3.30 | 6.30 | 4.80 | +0.20 | 48.9% | 300 | 48.9% | -0.81 | 38.00 | 36.20 | 39.80 | — |
| — | 3.20 | 5.40 | 4.30 | +0.17 | 48.8% | 305 | 48.8% | -0.84 | 42.10 | 40.30 | 43.90 | — |
| — | 1.55 | 4.50 | 3.02 | +0.15 | 48.7% | 310 | 48.7% | -0.86 | 46.35 | 44.60 | 48.10 | — |
| — | 1.10 | 4.10 | 2.60 | +0.12 | 48.6% | 315 | 48.6% | -0.89 | 50.75 | 49.00 | 52.50 | — |
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.