Spot 266.04
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.70 | 62.20 | 57.45 | +0.90 | 85.8% | 215 | 85.8% | -0.10 | 5.30 | 2.90 | 7.70 | — |
| — | 51.30 | 57.70 | 54.50 | +0.88 | 85.3% | 220 | 85.3% | -0.12 | 6.65 | 5.40 | 7.90 | — |
| — | 47.80 | 54.50 | 51.15 | +0.86 | 84.8% | 225 | 84.8% | -0.14 | 7.90 | 6.60 | 9.20 | — |
| — | 43.40 | 50.90 | 47.15 | +0.84 | 84.3% | 230 | 84.3% | -0.16 | 8.05 | 6.30 | 9.80 | — |
| — | 40.40 | 44.30 | 42.35 | +0.81 | 83.8% | 235 | 83.8% | -0.19 | 10.65 | 10.10 | 11.20 | — |
| — | 37.30 | 41.00 | 39.15 | +0.79 | 83.4% | 240 | 83.4% | -0.21 | 12.35 | 11.80 | 12.90 | — |
| — | 32.40 | 41.10 | 36.75 | +0.76 | 83.0% | 245 | 83.0% | -0.24 | 12.65 | 10.40 | 14.90 | — |
| — | 31.40 | 34.70 | 33.05 | +0.73 | 82.6% | 250 | 82.6% | -0.27 | 16.25 | 15.70 | 16.80 | — |
| — | 28.70 | 32.70 | 30.70 | +0.70 | 82.3% | 255 | 82.3% | -0.30 | 18.05 | 17.00 | 19.10 | — |
| — | 25.60 | 31.50 | 28.55 | +0.67 | 82.0% | 260 | 82.0% | -0.33 | 20.65 | 20.00 | 21.30 | — |
| — | 23.70 | 26.60 | 25.15 | +0.64 | 81.7% | 265 | 81.7% | -0.36 | 23.15 | 19.50 | 26.80 | — |
| — | 18.70 | 26.70 | 22.70 | +0.61 | 81.5% | 270 | 81.5% | -0.39 | 27.20 | 25.30 | 29.10 | — |
| — | 19.40 | 24.50 | 21.95 | +0.58 | 81.3% | 275 | 81.3% | -0.42 | 28.90 | 25.00 | 32.80 | — |
| — | 17.40 | 22.00 | 19.70 | +0.55 | 81.2% | 280 | 81.2% | -0.45 | 32.95 | 31.00 | 34.90 | — |
| — | 14.60 | 17.90 | 16.25 | +0.52 | 81.1% | 285 | 81.1% | -0.49 | 33.35 | 29.20 | 37.50 | — |
| — | 10.90 | 17.90 | 14.40 | +0.48 | 81.0% | 290 | 81.0% | -0.52 | 38.85 | 37.10 | 40.60 | — |
| — | 9.80 | 14.50 | 12.15 | +0.45 | 81.0% | 295 | 81.0% | -0.55 | 41.65 | 38.40 | 44.90 | — |
| — | 10.80 | 14.10 | 12.45 | +0.42 | 80.9% | 300 | 80.9% | -0.58 | 43.35 | 40.20 | 46.50 | — |
| — | 6.50 | 14.80 | 10.65 | — | — | 305 | 80.9% | -0.61 | 47.45 | 43.90 | 51.00 | — |
| — | 9.00 | 13.60 | 11.30 | +0.37 | 80.9% | 310 | 80.9% | -0.64 | 52.00 | 47.80 | 56.20 | — |
| — | 6.00 | 11.10 | 8.55 | +0.34 | 80.9% | 315 | 80.9% | -0.66 | 54.85 | 51.00 | 58.70 | — |
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.