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 | |
| — | 81.10 | 84.80 | 82.95 | — | — | 185 | 36.0% | -0.02 | 0.35 | 0.13 | 0.57 | — |
| — | 77.15 | 79.30 | 78.22 | +0.98 | 35.1% | 190 | 35.1% | -0.03 | 0.59 | 0.31 | 0.87 | — |
| — | 71.80 | 74.50 | 73.15 | +0.97 | 34.2% | 195 | 34.2% | -0.03 | 0.75 | 0.50 | 1.00 | — |
| — | 67.00 | 70.15 | 68.58 | +0.96 | 33.4% | 200 | 33.4% | -0.04 | 0.92 | 0.66 | 1.18 | — |
| — | 57.65 | 60.80 | 59.23 | +0.94 | 32.0% | 210 | 32.0% | -0.06 | 1.46 | 1.02 | 1.90 | — |
| — | 48.65 | 50.70 | 49.67 | +0.90 | 30.8% | 220 | 30.8% | -0.10 | 2.08 | 1.81 | 2.36 | — |
| — | 40.35 | 42.45 | 41.40 | +0.86 | 29.7% | 230 | 29.7% | -0.15 | 3.50 | 3.20 | 3.80 | — |
| — | 32.00 | 34.70 | 33.35 | +0.79 | 28.9% | 240 | 28.9% | -0.21 | 5.42 | 4.25 | 6.60 | — |
| — | 24.70 | 27.45 | 26.07 | +0.71 | 28.2% | 250 | 28.2% | -0.30 | 7.95 | 7.50 | 8.40 | — |
| — | 19.20 | 20.65 | 19.93 | +0.61 | 27.6% | 260 | 27.6% | -0.40 | 11.35 | 10.65 | 12.05 | — |
| — | 13.95 | 15.50 | 14.72 | +0.51 | 27.2% | 270 | 27.2% | -0.51 | 16.38 | 16.00 | 16.75 | — |
| — | 9.65 | 10.40 | 10.03 | +0.40 | 26.9% | 280 | 26.9% | -0.61 | 21.70 | 20.75 | 22.65 | — |
| — | 6.60 | 8.00 | 7.30 | +0.31 | 26.7% | 290 | 26.7% | -0.72 | 29.35 | 28.10 | 30.60 | — |
| — | 4.25 | 4.70 | 4.47 | +0.23 | 26.6% | 300 | 26.6% | -0.81 | 37.12 | 35.25 | 39.00 | — |
| — | 1.93 | 3.50 | 2.71 | +0.17 | 26.6% | 310 | 26.6% | -0.88 | 45.75 | 43.90 | 47.60 | — |
| — | 1.40 | 2.08 | 1.74 | +0.12 | 26.7% | 320 | 26.7% | -0.94 | 54.95 | 53.25 | 56.65 | — |
| — | 0.84 | 1.45 | 1.15 | +0.08 | 26.8% | 330 | 26.8% | -0.97 | 64.58 | 62.85 | 66.30 | — |
| — | 0.38 | 1.09 | 0.73 | +0.05 | 26.9% | 340 | 26.9% | -0.99 | 74.45 | 72.75 | 76.15 | — |
| — | 0.13 | 0.88 | 0.51 | +0.04 | 27.1% | 350 | 27.1% | -1.00 | 84.38 | 82.75 | 86.00 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 27.4% | 360 | 27.4% | -1.00 | 94.72 | 92.75 | 96.70 | — |
| — | — | 0.41 | — | +0.02 | 27.6% | 370 | 27.6% | -1.00 | 104.83 | 102.90 | 106.75 | — |
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.