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 | |
| — | 47.90 | 57.40 | 52.65 | — | — | 215 | — | — | — | — | 0.95 | — |
| — | 43.50 | 53.20 | 48.35 | +0.97 | 62.4% | 220 | — | — | 0.93 | 0.45 | 1.40 | — |
| — | 40.50 | 48.40 | 44.45 | — | — | 225 | — | — | — | — | 2.10 | — |
| 3 | 33.80 | 43.20 | 38.50 | +0.95 | 60.6% | 230 | 60.6% | -0.05 | 1.62 | 1.05 | 2.20 | 398 |
| 1 | 31.70 | 39.20 | 35.45 | +0.93 | 59.8% | 235 | 59.8% | -0.07 | 1.77 | 1.10 | 2.45 | — |
| — | 27.30 | 33.10 | 30.20 | — | — | 240 | 59.0% | -0.09 | 2.88 | 2.05 | 3.70 | — |
| — | 23.70 | 31.10 | 27.40 | — | — | 242.5 | 58.7% | -0.10 | 4.20 | 3.00 | 5.40 | — |
| — | 23.70 | 28.80 | 26.25 | +0.88 | 58.3% | 245 | 58.3% | -0.12 | 3.73 | 2.45 | 5.00 | — |
| — | 20.90 | 25.70 | 23.30 | +0.87 | 58.0% | 247.5 | 58.0% | -0.13 | 4.17 | 2.55 | 5.80 | — |
| — | 20.00 | 22.90 | 21.45 | +0.85 | 57.7% | 250 | 57.7% | -0.16 | 5.15 | 5.00 | 5.30 | — |
| — | 18.50 | 23.60 | 21.05 | +0.83 | 57.4% | 252.5 | — | — | 5.30 | 3.10 | 7.50 | — |
| — | 13.90 | 22.30 | 18.10 | +0.80 | 57.2% | 255 | 57.2% | -0.20 | 6.70 | 5.50 | 7.90 | — |
| — | 12.30 | 19.80 | 16.05 | +0.78 | 56.9% | 257.5 | 56.9% | -0.22 | 8.20 | 6.20 | 10.20 | — |
| — | 11.00 | 19.20 | 15.10 | +0.76 | 56.7% | 260 | 56.7% | -0.24 | 9.05 | 7.00 | 11.10 | — |
| — | 11.30 | 14.80 | 13.05 | +0.73 | 56.5% | 262.5 | 56.5% | -0.27 | 10.30 | 6.60 | 14.00 | — |
| — | 11.00 | 13.20 | 12.10 | +0.70 | 56.3% | 265 | 56.3% | -0.30 | 10.55 | 8.30 | 12.80 | — |
| — | 10.20 | 12.30 | 11.25 | +0.68 | 56.2% | 267.5 | 56.2% | -0.33 | 12.55 | 11.20 | 13.90 | — |
| — | 9.00 | 11.00 | 10.00 | +0.65 | 56.0% | 270 | 56.0% | -0.36 | 13.45 | 12.20 | 14.70 | — |
| — | 6.70 | 10.30 | 8.50 | +0.62 | 55.9% | 272.5 | 55.9% | -0.39 | 15.55 | 14.00 | 17.10 | — |
| — | 5.90 | 9.50 | 7.70 | +0.58 | 55.9% | 275 | — | — | 15.85 | 13.30 | 18.40 | — |
| — | 6.70 | 8.30 | 7.50 | +0.55 | 55.8% | 277.5 | 55.8% | -0.45 | 18.25 | 14.60 | 21.90 | — |
| — | 5.20 | 7.50 | 6.35 | +0.52 | 55.8% | 280 | 55.8% | -0.48 | 19.35 | 16.50 | 22.20 | — |
| — | 3.80 | 7.60 | 5.70 | +0.49 | 55.8% | 282.5 | 55.8% | -0.51 | 21.20 | 18.00 | 24.40 | — |
| — | 4.40 | 5.00 | 4.70 | +0.46 | 55.8% | 285 | 55.8% | -0.54 | 23.95 | 22.20 | 25.70 | — |
| — | 2.10 | 5.20 | 3.65 | +0.43 | 55.9% | 287.5 | 55.9% | -0.58 | 25.55 | 21.70 | 29.40 | — |
| — | 2.45 | 5.10 | 3.77 | +0.40 | 56.0% | 290 | 56.0% | -0.60 | 28.55 | 26.40 | 30.70 | — |
| — | 1.00 | 3.80 | 2.40 | +0.37 | 56.1% | 292.5 | 56.1% | -0.64 | 28.70 | 25.70 | 31.70 | — |
| — | 1.55 | 3.10 | 2.33 | — | — | 295 | — | — | 31.10 | 26.80 | 35.40 | — |
| — | 1.05 | 4.10 | 2.58 | — | — | 297.5 | 56.4% | -0.69 | 33.90 | 31.70 | 36.10 | — |
| — | 1.90 | 2.30 | 2.10 | +0.29 | 56.7% | 300 | 56.7% | -0.71 | 37.45 | 34.20 | 40.70 | — |
| — | 1.40 | 2.25 | 1.82 | +0.24 | 57.2% | 305 | 57.2% | -0.76 | 39.60 | 36.10 | 43.10 | — |
| — | 0.25 | 1.95 | 1.10 | +0.20 | 58.0% | 310 | 58.0% | -0.81 | 44.75 | 39.80 | 49.70 | — |
| — | 0.55 | 1.85 | 1.20 | +0.16 | 58.8% | 315 | 58.8% | -0.84 | 48.75 | 44.20 | 53.30 | — |
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.