Spot 266.75
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.90 | 86.10 | 84.50 | +0.95 | 49.6% | 185 | 49.6% | -0.05 | 1.56 | 0.98 | 2.15 | — |
| — | 77.95 | 81.50 | 79.72 | +0.94 | 48.8% | 190 | 48.8% | -0.06 | 1.69 | 0.96 | 2.42 | — |
| — | 73.55 | 76.95 | 75.25 | +0.93 | 48.0% | 195 | 48.0% | -0.07 | 2.10 | 1.19 | 3.00 | — |
| — | 69.05 | 72.40 | 70.72 | +0.92 | 47.3% | 200 | 47.3% | -0.09 | 2.38 | 1.47 | 3.30 | — |
| — | 60.45 | 63.40 | 61.92 | +0.88 | 46.0% | 210 | 46.0% | -0.12 | 3.46 | 2.42 | 4.50 | — |
| — | 52.15 | 55.35 | 53.75 | +0.84 | 44.9% | 220 | 44.9% | -0.16 | 5.20 | 4.30 | 6.10 | — |
| — | 44.55 | 47.30 | 45.92 | +0.79 | 44.0% | 230 | 44.0% | -0.21 | 7.62 | 7.30 | 7.95 | — |
| — | 37.50 | 40.15 | 38.83 | +0.73 | 43.3% | 240 | 43.3% | -0.27 | 9.95 | 9.00 | 10.90 | — |
| — | 30.95 | 33.80 | 32.38 | +0.67 | 42.7% | 250 | 42.7% | -0.34 | 13.88 | 12.45 | 15.30 | — |
| — | 25.40 | 27.95 | 26.68 | +0.60 | 42.2% | 260 | 42.2% | -0.41 | 17.80 | 16.70 | 18.90 | — |
| — | 20.20 | 22.95 | 21.57 | +0.53 | 41.9% | 270 | 41.9% | -0.48 | 23.05 | 21.75 | 24.35 | — |
| — | 16.40 | 17.55 | 16.98 | +0.46 | 41.6% | 280 | 41.6% | -0.55 | 28.77 | 27.25 | 30.30 | — |
| — | 12.55 | 15.25 | 13.90 | +0.39 | 41.5% | 290 | 41.5% | -0.62 | 35.23 | 33.80 | 36.65 | — |
| — | 10.20 | 11.85 | 11.03 | +0.33 | 41.4% | 300 | 41.4% | -0.69 | 42.38 | 40.90 | 43.85 | — |
| — | 7.35 | 9.85 | 8.60 | +0.27 | 41.4% | 310 | 41.4% | -0.74 | 50.00 | 48.65 | 51.35 | — |
| — | 5.80 | 7.95 | 6.88 | +0.23 | 41.5% | 320 | 41.5% | -0.79 | 58.17 | 56.75 | 59.60 | — |
| — | 3.60 | 6.55 | 5.08 | +0.18 | 41.7% | 330 | 41.7% | -0.83 | 67.05 | 65.30 | 68.80 | — |
| — | 3.05 | 5.10 | 4.08 | +0.15 | 42.0% | 340 | 42.0% | -0.87 | 75.78 | 74.20 | 77.35 | — |
| — | 2.08 | 4.10 | 3.09 | +0.12 | 42.3% | 350 | 42.3% | -0.89 | 85.17 | 83.40 | 86.95 | — |
| — | 1.73 | 3.65 | 2.69 | +0.10 | 42.7% | 360 | 42.7% | -0.92 | 94.42 | 92.80 | 96.05 | — |
| — | 0.92 | 3.05 | 1.99 | +0.08 | 43.1% | 370 | 43.1% | -0.93 | 104.08 | 102.30 | 105.85 | — |
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.