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 | |
| — | 60.60 | 64.25 | 62.42 | +0.82 | 45.1% | 215 | 45.1% | -0.18 | 8.32 | 7.05 | 9.60 | — |
| — | 57.30 | 60.30 | 58.80 | +0.80 | 44.7% | 220 | 44.7% | -0.20 | 9.82 | 8.25 | 11.40 | — |
| — | 53.60 | 56.85 | 55.23 | +0.78 | 44.4% | 225 | 44.4% | -0.22 | 11.15 | 9.55 | 12.75 | — |
| — | 50.25 | 53.20 | 51.73 | +0.76 | 44.0% | 230 | 44.0% | -0.25 | 12.62 | 11.05 | 14.20 | — |
| — | 46.90 | 49.80 | 48.35 | +0.73 | 43.7% | 235 | 43.7% | -0.27 | 14.12 | 12.60 | 15.65 | — |
| — | 43.70 | 46.60 | 45.15 | +0.71 | 43.4% | 240 | 43.4% | -0.30 | 15.72 | 14.35 | 17.10 | — |
| — | 40.65 | 43.45 | 42.05 | +0.68 | 43.1% | 245 | 43.1% | -0.32 | 17.70 | 16.20 | 19.20 | — |
| — | 37.75 | 40.55 | 39.15 | +0.66 | 42.9% | 250 | 42.9% | -0.35 | 19.73 | 18.25 | 21.20 | — |
| — | 34.90 | 37.75 | 36.33 | +0.63 | 42.6% | 255 | 42.6% | -0.37 | 21.90 | 20.40 | 23.40 | — |
| — | 32.20 | 35.05 | 33.62 | +0.60 | 42.4% | 260 | 42.4% | -0.40 | 24.15 | 22.65 | 25.65 | — |
| — | 29.65 | 32.60 | 31.12 | +0.58 | 42.2% | 265 | 42.2% | -0.43 | 26.45 | 25.05 | 27.85 | — |
| — | 27.20 | 30.20 | 28.70 | +0.55 | 42.0% | 270 | 42.0% | -0.46 | 29.00 | 27.60 | 30.40 | — |
| — | 24.90 | 27.95 | 26.43 | +0.52 | 41.9% | 275 | 41.9% | -0.48 | 31.73 | 30.30 | 33.15 | — |
| — | 22.90 | 25.80 | 24.35 | +0.50 | 41.8% | 280 | 41.8% | -0.51 | 34.67 | 33.15 | 36.20 | — |
| — | 20.90 | 23.85 | 22.38 | +0.47 | 41.7% | 285 | 41.7% | -0.54 | 37.73 | 36.15 | 39.30 | — |
| — | 19.05 | 22.10 | 20.57 | +0.44 | 41.6% | 290 | 41.6% | -0.57 | 40.85 | 39.30 | 42.40 | — |
| — | 17.50 | 20.35 | 18.93 | +0.42 | 41.6% | 295 | 41.6% | -0.59 | 44.17 | 42.70 | 45.65 | — |
| — | 15.85 | 18.90 | 17.38 | +0.39 | 41.6% | 300 | 41.6% | -0.62 | 47.58 | 46.10 | 49.05 | — |
| — | 14.40 | 17.45 | 15.93 | +0.37 | 41.6% | 305 | 41.6% | -0.64 | 51.15 | 49.70 | 52.60 | — |
| — | 13.10 | 16.15 | 14.62 | +0.35 | 41.6% | 310 | 41.6% | -0.67 | 54.83 | 53.40 | 56.25 | — |
| — | 11.95 | 14.95 | 13.45 | +0.33 | 41.6% | 315 | 41.6% | -0.69 | 58.75 | 57.20 | 60.30 | — |
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.