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 | |
| — | 91.20 | 97.30 | 94.25 | +0.88 | 69.9% | 185 | 69.9% | -0.12 | 10.85 | 9.00 | 12.70 | — |
| — | 89.20 | 98.70 | 93.95 | +0.87 | 69.7% | 190 | 69.7% | -0.13 | 12.55 | 10.30 | 14.80 | — |
| — | 85.10 | 90.30 | 87.70 | +0.86 | 69.5% | 195 | — | — | 14.00 | 11.70 | 16.30 | — |
| — | 79.90 | 89.00 | 84.45 | +0.84 | 69.4% | 200 | 69.4% | -0.16 | 14.45 | 13.00 | 15.90 | — |
| — | 76.60 | 81.00 | 78.80 | +0.82 | 69.0% | 210 | — | — | 19.35 | 17.90 | 20.80 | — |
| — | 67.90 | 77.90 | 72.90 | — | — | 220 | — | — | 22.10 | 19.90 | 24.30 | — |
| — | 63.90 | 68.30 | 66.10 | — | — | 230 | — | — | 26.10 | 22.40 | 29.80 | — |
| — | 53.90 | 62.70 | 58.30 | — | — | 240 | 68.1% | -0.27 | 31.15 | 29.40 | 32.90 | — |
| — | 50.10 | 57.70 | 53.90 | — | — | 250 | — | — | 33.55 | 31.60 | 35.50 | — |
| — | 49.60 | 52.10 | 50.85 | +0.67 | 67.7% | 260 | 67.7% | -0.34 | 40.25 | 39.10 | 41.40 | — |
| — | 44.90 | 47.30 | 46.10 | — | — | 270 | 67.5% | -0.37 | 46.50 | 42.70 | 50.30 | — |
| — | 39.00 | 42.90 | 40.95 | — | — | 280 | 67.3% | -0.40 | 52.00 | 48.00 | 56.00 | — |
| — | 37.30 | 43.70 | 40.50 | — | — | 290 | 67.2% | -0.44 | 57.10 | 52.50 | 61.70 | — |
| — | 29.80 | 39.40 | 34.60 | — | — | 300 | 67.1% | -0.47 | 64.90 | 63.00 | 66.80 | — |
| — | 30.80 | 33.00 | 31.90 | — | — | 310 | 67.0% | -0.50 | 69.40 | 66.00 | 72.80 | — |
| — | 27.10 | 32.00 | 29.55 | +0.48 | 66.9% | 320 | 66.9% | -0.53 | 77.60 | 72.60 | 82.60 | — |
| — | 22.60 | 29.90 | 26.25 | — | — | 330 | 66.9% | -0.56 | 84.90 | 79.90 | 89.90 | — |
| — | 20.20 | 27.20 | 23.70 | +0.42 | 66.9% | 340 | 66.9% | -0.59 | 92.60 | 88.00 | 97.20 | — |
| — | 21.10 | 22.70 | 21.90 | +0.40 | 66.9% | 350 | 66.9% | -0.62 | 98.85 | 95.00 | 102.70 | 169 |
| 285 | 19.00 | 23.60 | 21.30 | +0.37 | 66.9% | 360 | 66.9% | -0.64 | 107.50 | 101.50 | 113.50 | 58 |
| — | 14.60 | 20.40 | 17.50 | +0.35 | 66.9% | 370 | 66.9% | -0.67 | 118.70 | 115.60 | 121.80 | — |
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.