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 | |
| — | 53.25 | 57.40 | 55.33 | +0.89 | 70.3% | 215 | 70.3% | -0.11 | 3.10 | 2.80 | 3.40 | — |
| — | 49.05 | 53.00 | 51.02 | +0.86 | 69.9% | 220 | 69.9% | -0.14 | 3.88 | 3.50 | 4.25 | — |
| — | 45.00 | 49.00 | 47.00 | — | — | 225 | — | — | 4.75 | 4.25 | 5.25 | 291 |
| 5 | 41.15 | 45.20 | 43.17 | — | — | 230 | — | — | 5.85 | 5.50 | 6.20 | 123 |
| 0 | 38.25 | 41.40 | 39.83 | — | — | 235 | — | — | 7.15 | 6.90 | 7.40 | 78 |
| 19 | 34.60 | 37.65 | 36.12 | — | — | 240 | — | — | 8.72 | 8.30 | 9.15 | 255 |
| 0 | 31.40 | 34.75 | 33.08 | — | — | 245 | — | — | 10.62 | 9.75 | 11.50 | — |
| — | 28.40 | 31.75 | 30.07 | — | — | 250 | — | — | 12.53 | 11.90 | 13.15 | — |
| — | 25.60 | 28.10 | 26.85 | — | — | 255 | — | — | 14.47 | 13.65 | 15.30 | — |
| — | 22.90 | 25.70 | 24.30 | — | — | 260 | — | — | 17.02 | 16.25 | 17.80 | — |
| — | 20.95 | 22.50 | 21.73 | — | — | 265 | — | — | 19.82 | 18.65 | 21.00 | — |
| — | 19.25 | 20.35 | 19.80 | — | — | 270 | 70.6% | -0.48 | 22.57 | 21.15 | 24.00 | — |
| — | 17.35 | 18.95 | 18.15 | +0.48 | 71.0% | 275 | 71.0% | -0.52 | 25.48 | 24.35 | 26.60 | — |
| — | 14.50 | 16.45 | 15.47 | +0.44 | 71.4% | 280 | 71.4% | -0.56 | 28.80 | 27.50 | 30.10 | — |
| — | 13.40 | 14.70 | 14.05 | +0.41 | 71.8% | 285 | 71.8% | -0.59 | 31.85 | 30.60 | 33.10 | — |
| — | 11.80 | 13.30 | 12.55 | +0.38 | 72.3% | 290 | 72.3% | -0.62 | 35.33 | 34.05 | 36.60 | — |
| — | 10.65 | 12.10 | 11.38 | +0.35 | 72.7% | 295 | 72.7% | -0.65 | 38.92 | 37.65 | 40.20 | — |
| — | 9.85 | 10.45 | 10.15 | +0.32 | 73.2% | 300 | 73.2% | -0.68 | 43.08 | 41.50 | 44.65 | — |
| — | 8.20 | 9.50 | 8.85 | +0.29 | 73.8% | 305 | 73.8% | -0.71 | 46.98 | 45.40 | 48.55 | — |
| — | 7.25 | 9.30 | 8.28 | +0.27 | 74.3% | 310 | 74.3% | -0.74 | 50.67 | 49.40 | 51.95 | — |
| — | 6.80 | 7.95 | 7.38 | +0.24 | 74.8% | 315 | 74.8% | -0.76 | 54.80 | 52.90 | 56.70 | — |
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.