Spot 266.59
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 53.75 | 51.83 | +1.00 | 35.4% | 215 | 35.4% | -0.02 | 0.58 | 0.01 | 1.15 | — |
| — | 45.90 | 48.80 | 47.35 | +0.99 | 34.7% | 220 | 34.7% | -0.03 | 0.36 | 0.03 | 0.69 | — |
| — | 40.90 | 43.85 | 42.38 | +0.98 | 34.1% | 225 | 34.1% | -0.04 | 0.52 | 0.02 | 1.01 | — |
| — | 36.05 | 38.30 | 37.17 | +0.97 | 33.4% | 230 | 33.4% | -0.06 | 0.95 | 0.40 | 1.51 | — |
| — | 31.30 | 34.20 | 32.75 | +0.94 | 32.9% | 235 | 32.9% | -0.09 | 1.23 | 0.81 | 1.64 | — |
| — | 26.70 | 29.65 | 28.18 | +0.90 | 32.3% | 240 | 32.3% | -0.13 | 1.50 | 0.68 | 2.31 | — |
| — | 22.30 | 25.35 | 23.82 | +0.85 | 31.8% | 245 | 31.8% | -0.18 | 2.67 | 1.90 | 3.45 | — |
| — | 17.55 | 20.85 | 19.20 | +0.78 | 31.3% | 250 | 31.3% | -0.24 | 3.50 | 2.95 | 4.05 | — |
| — | 14.75 | 17.20 | 15.97 | +0.70 | 30.9% | 255 | 30.9% | -0.31 | 4.88 | 4.40 | 5.35 | — |
| — | 11.90 | 13.85 | 12.88 | +0.62 | 30.6% | 260 | 30.6% | -0.39 | 6.85 | 6.15 | 7.55 | — |
| — | 9.30 | 10.55 | 9.93 | +0.53 | 30.4% | 265 | 30.4% | -0.47 | 9.03 | 8.25 | 9.80 | — |
| — | 6.80 | 8.60 | 7.70 | +0.45 | 30.2% | 270 | 30.2% | -0.56 | 11.43 | 10.45 | 12.40 | — |
| — | 4.90 | 6.20 | 5.55 | +0.36 | 30.1% | 275 | 30.1% | -0.64 | 14.47 | 13.65 | 15.30 | — |
| — | 3.60 | 4.80 | 4.20 | +0.29 | 30.0% | 280 | 30.0% | -0.72 | 17.55 | 15.90 | 19.20 | — |
| — | 2.11 | 3.60 | 2.85 | +0.22 | 30.1% | 285 | 30.1% | -0.79 | 21.70 | 20.40 | 23.00 | — |
| — | 1.24 | 2.40 | 1.82 | +0.17 | 30.2% | 290 | 30.2% | -0.84 | 25.90 | 24.40 | 27.40 | — |
| — | 0.73 | 1.55 | 1.14 | +0.13 | 30.4% | 295 | 30.4% | -0.89 | 30.20 | 28.70 | 31.70 | — |
| — | 0.21 | 1.20 | 0.70 | +0.09 | 30.6% | 300 | 30.6% | -0.92 | 34.80 | 33.35 | 36.25 | — |
| — | 0.07 | 1.18 | 0.62 | +0.07 | 31.0% | 305 | 31.0% | -0.95 | 39.90 | 38.15 | 41.65 | — |
| — | — | 1.97 | — | +0.05 | 31.4% | 310 | 31.4% | -0.96 | 44.92 | 43.00 | 46.85 | — |
| — | — | 2.35 | — | — | — | 315 | 31.8% | -0.98 | 49.88 | 47.90 | 51.85 | — |
| — | — | 0.69 | — | +0.03 | 32.3% | 320 | 32.3% | -0.99 | 54.83 | 52.90 | 56.75 | — |
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.