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 | |
| — | 85.40 | 93.50 | 89.45 | +0.92 | 68.7% | 185 | 68.7% | -0.08 | 5.35 | 4.70 | 6.00 | — |
| — | 82.60 | 86.50 | 84.55 | +0.91 | 68.3% | 190 | 68.3% | -0.09 | 6.55 | 6.00 | 7.10 | — |
| — | 78.70 | 83.00 | 80.85 | +0.90 | 68.0% | 195 | 68.0% | -0.10 | 7.35 | 6.90 | 7.80 | — |
| — | 72.50 | 82.30 | 77.40 | +0.89 | 67.7% | 200 | 67.7% | -0.11 | 8.25 | 7.60 | 8.90 | — |
| — | 66.90 | 70.80 | 68.85 | +0.86 | 67.1% | 210 | 67.1% | -0.14 | 10.95 | 8.60 | 13.30 | — |
| — | 60.20 | 63.90 | 62.05 | +0.82 | 66.7% | 220 | 66.7% | -0.18 | 14.60 | 13.40 | 15.80 | — |
| — | 53.30 | 58.30 | 55.80 | +0.79 | 66.3% | 230 | 66.3% | -0.21 | 17.40 | 16.70 | 18.10 | — |
| — | 46.40 | 52.70 | 49.55 | +0.75 | 65.8% | 240 | 65.8% | -0.25 | 20.50 | 17.50 | 23.50 | — |
| — | 40.80 | 44.90 | 42.85 | +0.71 | 65.5% | 250 | 65.5% | -0.30 | 24.65 | 23.20 | 26.10 | — |
| — | 37.30 | 41.40 | 39.35 | +0.66 | 65.1% | 260 | 65.1% | -0.34 | 29.20 | 26.80 | 31.60 | — |
| — | 32.00 | 35.20 | 33.60 | +0.62 | 64.8% | 270 | 64.8% | -0.39 | 35.60 | 32.10 | 39.10 | — |
| — | 29.10 | 33.10 | 31.10 | +0.57 | 64.6% | 280 | 64.6% | -0.43 | 41.20 | 40.10 | 42.30 | — |
| — | 24.50 | 29.90 | 27.20 | +0.53 | 64.4% | 290 | 64.4% | -0.47 | 46.60 | 42.80 | 50.40 | — |
| — | 22.00 | 25.60 | 23.80 | +0.49 | 64.3% | 300 | 64.3% | -0.52 | 53.75 | 52.00 | 55.50 | — |
| — | 19.10 | 20.40 | 19.75 | +0.45 | 64.2% | 310 | 64.2% | -0.56 | 60.65 | 56.30 | 65.00 | — |
| — | 14.20 | 17.80 | 16.00 | +0.41 | 64.3% | 320 | 64.3% | -0.60 | 67.30 | 64.00 | 70.60 | — |
| — | 14.30 | 15.50 | 14.90 | +0.37 | 64.4% | 330 | 64.4% | -0.64 | 76.40 | 74.80 | 78.00 | — |
| — | 11.00 | 13.80 | 12.40 | +0.34 | 64.5% | 340 | 64.5% | -0.67 | 84.25 | 82.30 | 86.20 | — |
| — | 10.40 | 11.80 | 11.10 | +0.31 | 64.7% | 350 | 64.7% | -0.70 | 93.15 | 89.50 | 96.80 | — |
| — | 6.50 | 12.90 | 9.70 | — | — | 360 | — | — | 101.70 | 99.70 | 103.70 | — |
| — | 6.60 | 8.90 | 7.75 | — | — | 370 | — | — | 109.00 | 102.30 | 115.70 | — |
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.