Spot 266.33
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.00 | 53.35 | 51.67 | +0.99 | 70.5% | 215 | 70.5% | -0.01 | — | — | 0.18 | — |
| — | 44.85 | 48.65 | 46.75 | +0.98 | 67.0% | 220 | 67.0% | -0.02 | 0.15 | 0.11 | 0.20 | — |
| — | 40.40 | 43.50 | 41.95 | +0.98 | 63.9% | 225 | 63.9% | -0.02 | 0.23 | 0.20 | 0.25 | — |
| — | 35.65 | 38.05 | 36.85 | +0.96 | 61.2% | 230 | 61.2% | -0.04 | 0.31 | 0.24 | 0.38 | — |
| — | 30.65 | 34.05 | 32.35 | +0.94 | 59.2% | 235 | 59.2% | -0.06 | 0.56 | 0.52 | 0.61 | — |
| — | 26.15 | 28.35 | 27.25 | +0.91 | 57.7% | 240 | 57.7% | -0.09 | 0.92 | 0.81 | 1.02 | — |
| — | 21.95 | 25.05 | 23.50 | +0.87 | 56.8% | 245 | 56.8% | -0.13 | 1.53 | 1.44 | 1.63 | — |
| — | 19.90 | 23.00 | 21.45 | +0.84 | 56.5% | 247.5 | 56.5% | -0.16 | 1.90 | 1.79 | 2.00 | — |
| — | 17.45 | 20.10 | 18.77 | +0.81 | 56.4% | 250 | 56.4% | -0.20 | 2.38 | 2.27 | 2.48 | — |
| — | 15.80 | 18.25 | 17.02 | +0.77 | 56.3% | 252.5 | 56.3% | -0.23 | 2.98 | 2.81 | 3.15 | — |
| — | 13.95 | 16.05 | 15.00 | +0.73 | 56.3% | 255 | 56.3% | -0.27 | 3.62 | 3.55 | 3.70 | — |
| — | 13.15 | 14.25 | 13.70 | +0.69 | 56.3% | 257.5 | 56.3% | -0.32 | 4.50 | 4.35 | 4.65 | — |
| — | 11.30 | 12.70 | 12.00 | +0.64 | 56.4% | 260 | 56.4% | -0.36 | 5.42 | 5.20 | 5.65 | — |
| — | 10.20 | 11.05 | 10.62 | +0.59 | 56.5% | 262.5 | 56.5% | -0.41 | 6.30 | 6.10 | 6.50 | — |
| — | 8.80 | 9.65 | 9.22 | +0.54 | 56.6% | 265 | 56.6% | -0.46 | 7.53 | 7.25 | 7.80 | — |
| — | 7.00 | 8.20 | 7.60 | +0.50 | 56.7% | 267.5 | 56.7% | -0.51 | 8.90 | 8.45 | 9.35 | — |
| — | 6.70 | 7.00 | 6.85 | +0.45 | 57.0% | 270 | 57.0% | -0.55 | 10.32 | 9.95 | 10.70 | — |
| — | 5.55 | 6.30 | 5.92 | +0.40 | 57.2% | 272.5 | 57.2% | -0.60 | 11.90 | 11.50 | 12.30 | — |
| — | 4.90 | 5.25 | 5.08 | +0.36 | 57.5% | 275 | 57.5% | -0.64 | 13.38 | 12.90 | 13.85 | — |
| — | 4.10 | 4.60 | 4.35 | +0.32 | 57.9% | 277.5 | 57.9% | -0.68 | 15.12 | 14.60 | 15.65 | — |
| — | 3.50 | 3.80 | 3.65 | +0.28 | 58.3% | 280 | 58.3% | -0.72 | 17.00 | 16.20 | 17.80 | — |
| — | 2.99 | 3.40 | 3.19 | +0.25 | 58.7% | 282.5 | 58.7% | -0.75 | 19.05 | 17.90 | 20.20 | — |
| — | 2.33 | 2.70 | 2.52 | +0.22 | 59.2% | 285 | 59.2% | -0.78 | 21.30 | 20.40 | 22.20 | — |
| — | 2.10 | 2.45 | 2.27 | +0.19 | 59.7% | 287.5 | 59.7% | -0.81 | 23.65 | 22.40 | 24.90 | — |
| — | 1.73 | 2.02 | 1.88 | +0.16 | 60.2% | 290 | 60.2% | -0.84 | 25.40 | 24.20 | 26.60 | — |
| — | 1.45 | 1.65 | 1.55 | +0.14 | 60.8% | 292.5 | 60.8% | -0.86 | 27.45 | 26.65 | 28.25 | — |
| — | 1.27 | 1.38 | 1.32 | +0.12 | 61.4% | 295 | 61.4% | -0.88 | 30.25 | 28.65 | 31.85 | — |
| — | 0.63 | 1.65 | 1.14 | +0.11 | 62.0% | 297.5 | 62.0% | -0.90 | 32.20 | 31.40 | 33.00 | — |
| — | 0.92 | 0.97 | 0.94 | +0.09 | 62.7% | 300 | 62.7% | -0.91 | 34.48 | 33.90 | 35.05 | — |
| — | 0.73 | 0.94 | 0.83 | +0.08 | 63.4% | 302.5 | 63.4% | -0.92 | 36.55 | 34.90 | 38.20 | — |
| — | 0.63 | 0.79 | 0.71 | +0.07 | 64.1% | 305 | 64.1% | -0.93 | 39.62 | 38.20 | 41.05 | — |
| — | 0.50 | 0.71 | 0.60 | +0.06 | 64.8% | 307.5 | 64.8% | -0.94 | 41.33 | 39.65 | 43.00 | — |
| — | 0.45 | 0.56 | 0.51 | +0.05 | 65.6% | 310 | 65.6% | -0.95 | 44.25 | 43.05 | 45.45 | — |
| — | 0.40 | 0.76 | 0.58 | +0.05 | 66.4% | 312.5 | 66.4% | -0.96 | 46.58 | 45.30 | 47.85 | — |
| — | 0.24 | 0.80 | 0.52 | +0.04 | 67.2% | 315 | 67.2% | -0.97 | 49.02 | 47.75 | 50.30 | — |
| — | 0.25 | 0.50 | 0.38 | +0.03 | 68.0% | 317.5 | 68.0% | -0.97 | 51.20 | 49.40 | 53.00 | — |
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.