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 | |
| — | 48.30 | 57.70 | 53.00 | +1.00 | 67.7% | 215 | 67.7% | -0.00 | — | — | 0.25 | — |
| — | 42.10 | 52.10 | 47.10 | +1.00 | 66.0% | 220 | 66.0% | -0.00 | — | — | 0.60 | — |
| — | 37.70 | 46.10 | 41.90 | +0.99 | 64.5% | 225 | 64.5% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 34.90 | 43.00 | 38.95 | +0.99 | 63.7% | 227.5 | 63.7% | -0.01 | — | — | 0.85 | — |
| — | 35.00 | 40.50 | 37.75 | +0.99 | 62.9% | 230 | 62.9% | -0.01 | 0.45 | 0.30 | 0.60 | — |
| — | 30.80 | 40.60 | 35.70 | +0.98 | 62.2% | 232.5 | 62.2% | -0.02 | — | — | 0.75 | — |
| — | 28.00 | 38.00 | 33.00 | +0.98 | 61.5% | 235 | 61.5% | -0.02 | 0.60 | 0.35 | 0.85 | — |
| — | 25.20 | 33.30 | 29.25 | +0.97 | 60.8% | 237.5 | 60.8% | -0.03 | 1.43 | 0.55 | 2.30 | — |
| — | 23.00 | 31.00 | 27.00 | +0.96 | 60.1% | 240 | 60.1% | -0.04 | 1.05 | 0.95 | 1.15 | — |
| — | 22.40 | 26.30 | 24.35 | +0.96 | 59.5% | 242.5 | 59.5% | -0.04 | 1.18 | 0.80 | 1.55 | — |
| — | 18.30 | 26.60 | 22.45 | +0.94 | 58.8% | 245 | 58.8% | -0.06 | 1.60 | 1.35 | 1.85 | — |
| — | 17.00 | 22.60 | 19.80 | +0.93 | 58.2% | 247.5 | 58.2% | -0.07 | 2.05 | 1.85 | 2.25 | — |
| — | 17.10 | 20.00 | 18.55 | +0.91 | 57.6% | 250 | 57.6% | -0.09 | 2.52 | 2.35 | 2.70 | — |
| — | 12.30 | 18.00 | 15.15 | +0.89 | 57.0% | 252.5 | 57.0% | -0.11 | 3.08 | 2.75 | 3.40 | — |
| — | 13.00 | 15.90 | 14.45 | +0.87 | 56.5% | 255 | 56.5% | -0.13 | 3.65 | 3.30 | 4.00 | — |
| — | 8.80 | 17.00 | 12.90 | +0.85 | 55.9% | 257.5 | 55.9% | -0.15 | 4.15 | 3.50 | 4.80 | — |
| — | 7.00 | 12.90 | 9.95 | +0.82 | 55.4% | 260 | 55.4% | -0.18 | 5.60 | 5.20 | 6.00 | — |
| — | 6.30 | 11.90 | 9.10 | +0.79 | 55.0% | 262.5 | 55.0% | -0.21 | 4.90 | 3.20 | 6.60 | — |
| — | 8.20 | 10.10 | 9.15 | +0.76 | 54.5% | 265 | 54.5% | -0.24 | 7.00 | 6.50 | 7.50 | — |
| — | 4.90 | 7.80 | 6.35 | +0.72 | 54.1% | 267.5 | 54.1% | -0.28 | 8.85 | 8.10 | 9.60 | — |
| — | 5.90 | 6.70 | 6.30 | +0.68 | 53.7% | 270 | 53.7% | -0.32 | 10.75 | 9.10 | 12.40 | — |
| — | 4.20 | 5.60 | 4.90 | +0.64 | 53.4% | 272.5 | 53.4% | -0.36 | 12.20 | 9.80 | 14.60 | — |
| — | 2.50 | 4.80 | 3.65 | +0.60 | 53.1% | 275 | 53.1% | -0.40 | 13.50 | 11.90 | 15.10 | — |
| — | 3.40 | 3.90 | 3.65 | +0.55 | 52.9% | 277.5 | 52.9% | -0.45 | 16.10 | 13.90 | 18.30 | — |
| — | 2.65 | 3.20 | 2.92 | +0.51 | 52.8% | 280 | 52.8% | -0.49 | 17.25 | 15.60 | 18.90 | — |
| — | 2.10 | 2.75 | 2.42 | +0.47 | 52.7% | 282.5 | 52.7% | -0.53 | 20.55 | 17.90 | 23.20 | — |
| — | 1.60 | 2.65 | 2.12 | — | — | 285 | — | — | 21.30 | 19.90 | 22.70 | — |
| — | — | 1.95 | — | — | — | 287.5 | — | — | 23.00 | 20.80 | 25.20 | — |
| — | 0.95 | 1.40 | 1.18 | — | — | 290 | — | — | 26.00 | 24.30 | 27.70 | — |
| — | 0.70 | 1.10 | 0.90 | — | — | 292.5 | 53.6% | -0.70 | 26.60 | 23.60 | 29.60 | — |
| — | 0.60 | 1.10 | 0.85 | — | — | 295 | 54.0% | -0.73 | 30.60 | 27.40 | 33.80 | — |
| — | — | 0.75 | — | — | — | 297.5 | — | — | 32.75 | 29.30 | 36.20 | — |
| — | 0.50 | 0.55 | 0.53 | +0.21 | 55.3% | 300 | 55.3% | -0.79 | 34.90 | 32.80 | 37.00 | — |
| — | 0.25 | 0.55 | 0.40 | +0.18 | 56.1% | 302.5 | — | — | 35.95 | 31.40 | 40.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.16 | 56.9% | 305 | 56.9% | -0.85 | 40.45 | 37.30 | 43.60 | — |
| — | — | 0.40 | — | — | — | 307.5 | — | — | 40.65 | 36.30 | 45.00 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 310 | — | — | 43.70 | 38.80 | 48.60 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 312.5 | — | — | 45.55 | 41.30 | 49.80 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 315 | 60.9% | -0.92 | 48.60 | 43.80 | 53.40 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 317.5 | — | — | 50.70 | 46.20 | 55.20 | — |
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.