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 | |
| — | 50.55 | 54.10 | 52.33 | +0.97 | 61.8% | 215 | 61.8% | -0.03 | 0.46 | 0.21 | 0.70 | — |
| — | 45.70 | 49.30 | 47.50 | +0.95 | 60.7% | 220 | 60.7% | -0.05 | 0.62 | 0.29 | 0.96 | — |
| — | 40.95 | 44.55 | 42.75 | +0.94 | 59.7% | 225 | 59.7% | -0.07 | 0.85 | 0.70 | 1.00 | — |
| — | 36.35 | 39.95 | 38.15 | +0.91 | 58.9% | 230 | 58.9% | -0.09 | 1.24 | 1.04 | 1.44 | — |
| — | 31.65 | 34.75 | 33.20 | +0.88 | 58.2% | 235 | 58.2% | -0.12 | 1.81 | 1.61 | 2.01 | — |
| — | 27.40 | 31.50 | 29.45 | +0.84 | 57.6% | 240 | 57.6% | -0.16 | 2.50 | 2.31 | 2.69 | — |
| — | 24.30 | 27.15 | 25.73 | +0.79 | 57.3% | 245 | 57.3% | -0.21 | 3.62 | 3.20 | 4.05 | — |
| — | 21.15 | 22.95 | 22.05 | +0.74 | 57.0% | 250 | 57.0% | -0.26 | 4.78 | 4.40 | 5.15 | — |
| — | 17.90 | 19.55 | 18.73 | +0.68 | 56.9% | 255 | 56.9% | -0.32 | 6.53 | 6.25 | 6.80 | — |
| — | 14.75 | 16.55 | 15.65 | — | — | 260 | — | — | 8.62 | 7.80 | 9.45 | — |
| — | 13.40 | 14.85 | 14.12 | +0.58 | 57.0% | 262.5 | 57.0% | -0.42 | 9.45 | 8.95 | 9.95 | — |
| — | 12.05 | 13.50 | 12.78 | +0.55 | 57.1% | 265 | 57.1% | -0.45 | 10.88 | 10.45 | 11.30 | — |
| — | 10.45 | 12.25 | 11.35 | +0.51 | 57.3% | 267.5 | 57.3% | -0.49 | 12.43 | 11.25 | 13.60 | — |
| — | 10.05 | 11.15 | 10.60 | +0.48 | 57.4% | 270 | 57.4% | -0.52 | 13.70 | 12.70 | 14.70 | — |
| — | 8.65 | 10.10 | 9.38 | +0.45 | 57.6% | 272.5 | 57.6% | -0.55 | 15.43 | 14.20 | 16.65 | — |
| — | 8.05 | 8.95 | 8.50 | +0.42 | 57.8% | 275 | 57.8% | -0.59 | 16.82 | 15.50 | 18.15 | — |
| — | 7.05 | 8.35 | 7.70 | +0.39 | 58.0% | 277.5 | 58.0% | -0.62 | 18.55 | 17.10 | 20.00 | — |
| — | 6.50 | 7.30 | 6.90 | +0.36 | 58.2% | 280 | 58.2% | -0.65 | 20.23 | 18.85 | 21.60 | — |
| — | 5.35 | 6.75 | 6.05 | +0.33 | 58.5% | 282.5 | 58.5% | -0.67 | 21.90 | 20.65 | 23.15 | — |
| — | 4.95 | 6.25 | 5.60 | +0.30 | 58.7% | 285 | 58.7% | -0.70 | 23.75 | 22.50 | 25.00 | — |
| — | 4.40 | 5.55 | 4.97 | +0.28 | 59.0% | 287.5 | 59.0% | -0.72 | 25.70 | 24.45 | 26.95 | — |
| — | 4.20 | 4.95 | 4.58 | +0.26 | 59.3% | 290 | 59.3% | -0.75 | 27.82 | 26.60 | 29.05 | — |
| — | 3.45 | 4.15 | 3.80 | +0.23 | 59.7% | 292.5 | 59.7% | -0.77 | 29.90 | 28.15 | 31.65 | — |
| — | 3.25 | 3.70 | 3.48 | +0.21 | 60.0% | 295 | 60.0% | -0.79 | 31.90 | 30.55 | 33.25 | — |
| — | 3.00 | 3.60 | 3.30 | +0.19 | 60.4% | 297.5 | 60.4% | -0.81 | 34.02 | 32.80 | 35.25 | — |
| — | 2.70 | 2.90 | 2.80 | +0.18 | 60.8% | 300 | 60.8% | -0.83 | 36.38 | 34.85 | 37.90 | — |
| — | 2.41 | 2.72 | 2.56 | +0.16 | 61.2% | 302.5 | 61.2% | -0.84 | 37.88 | 36.45 | 39.30 | — |
| — | 2.15 | 2.44 | 2.29 | +0.15 | 61.6% | 305 | 61.6% | -0.86 | 40.55 | 38.60 | 42.50 | — |
| — | 1.89 | 2.22 | 2.06 | +0.13 | 62.0% | 307.5 | 62.0% | -0.87 | 42.88 | 40.95 | 44.80 | — |
| — | 1.69 | 2.00 | 1.84 | +0.12 | 62.5% | 310 | 62.5% | -0.88 | 45.00 | 43.00 | 47.00 | — |
| — | 1.46 | 1.88 | 1.67 | +0.11 | 63.0% | 312.5 | 63.0% | -0.89 | 47.33 | 45.50 | 49.15 | — |
| — | 1.34 | 1.63 | 1.49 | +0.10 | 63.4% | 315 | 63.4% | -0.90 | 49.65 | 47.85 | 51.45 | — |
| — | 1.17 | 1.54 | 1.35 | +0.09 | 63.9% | 317.5 | 63.9% | -0.91 | 52.00 | 50.20 | 53.80 | — |
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.