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 | |
| — | 82.20 | 84.75 | 83.47 | +0.97 | 35.8% | 185 | 35.8% | -0.03 | 0.94 | 0.30 | 1.59 | — |
| — | 77.45 | 80.20 | 78.83 | +0.96 | 35.0% | 190 | 35.0% | -0.04 | 1.06 | 0.31 | 1.81 | — |
| — | 72.70 | 75.05 | 73.88 | +0.95 | 34.3% | 195 | 34.3% | -0.05 | 1.42 | 0.69 | 2.15 | — |
| — | 67.70 | 70.80 | 69.25 | +0.94 | 33.6% | 200 | 33.6% | -0.06 | 1.56 | 1.04 | 2.09 | — |
| — | 58.90 | 61.75 | 60.33 | +0.91 | 32.5% | 210 | 32.5% | -0.09 | 2.79 | 2.12 | 3.45 | — |
| — | 49.95 | 52.70 | 51.33 | +0.87 | 31.4% | 220 | 31.4% | -0.13 | 3.95 | 3.15 | 4.75 | — |
| — | 42.00 | 44.50 | 43.25 | +0.82 | 30.5% | 230 | 30.5% | -0.18 | 5.65 | 4.95 | 6.35 | — |
| — | 34.35 | 36.75 | 35.55 | +0.76 | 29.8% | 240 | 29.8% | -0.24 | 8.00 | 6.75 | 9.25 | — |
| — | 27.45 | 29.50 | 28.48 | +0.69 | 29.1% | 250 | 29.1% | -0.32 | 10.25 | 8.80 | 11.70 | — |
| — | 21.50 | 23.65 | 22.57 | +0.61 | 28.6% | 260 | 28.6% | -0.40 | 14.70 | 13.45 | 15.95 | — |
| — | 16.45 | 18.10 | 17.27 | +0.52 | 28.1% | 270 | 28.1% | -0.49 | 19.57 | 18.40 | 20.75 | — |
| — | 12.25 | 13.75 | 13.00 | +0.44 | 27.7% | 280 | 27.7% | -0.58 | 24.98 | 23.55 | 26.40 | — |
| — | 8.15 | 10.95 | 9.55 | +0.36 | 27.4% | 290 | 27.4% | -0.67 | 31.88 | 30.70 | 33.05 | — |
| — | 6.25 | 7.90 | 7.08 | +0.28 | 27.2% | 300 | 27.2% | -0.76 | 38.95 | 37.95 | 39.95 | — |
| — | 4.05 | 5.60 | 4.83 | +0.22 | 27.1% | 310 | 27.1% | -0.83 | 47.62 | 45.90 | 49.35 | — |
| — | 2.74 | 3.65 | 3.19 | +0.16 | 27.0% | 320 | 27.0% | -0.90 | 55.62 | 54.00 | 57.25 | — |
| — | 1.37 | 2.70 | 2.04 | +0.12 | 27.0% | 330 | 27.0% | -0.94 | 64.75 | 63.25 | 66.25 | 0 |
| 27 | 1.01 | 2.03 | 1.52 | +0.09 | 27.2% | 340 | 27.2% | -0.98 | 74.50 | 72.90 | 76.10 | 0 |
| 34 | 0.57 | 1.53 | 1.05 | +0.07 | 27.4% | 350 | 27.4% | -0.99 | 84.60 | 82.80 | 86.40 | 0 |
| — | 0.53 | 1.02 | 0.78 | +0.05 | 27.7% | 360 | 27.7% | -1.00 | 94.58 | 93.00 | 96.15 | — |
| — | 0.27 | 0.83 | 0.55 | +0.04 | 28.1% | 370 | 28.1% | -1.00 | 104.53 | 102.80 | 106.25 | — |
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.