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 | |
| — | 86.25 | 90.25 | 88.25 | — | — | 185 | 62.3% | -0.09 | 4.30 | 4.10 | 4.50 | — |
| — | 82.05 | 85.15 | 83.60 | — | — | 190 | 62.1% | -0.11 | 5.12 | 4.65 | 5.60 | — |
| — | 78.00 | 81.10 | 79.55 | +0.88 | 62.0% | 195 | 62.0% | -0.12 | 5.85 | 5.25 | 6.45 | — |
| — | 74.00 | 77.15 | 75.58 | +0.86 | 61.9% | 200 | 61.9% | -0.14 | 6.90 | 6.65 | 7.15 | — |
| — | 66.50 | 69.90 | 68.20 | +0.83 | 61.7% | 210 | 61.7% | -0.17 | 9.30 | 8.80 | 9.80 | — |
| — | 59.30 | 62.55 | 60.92 | +0.79 | 61.6% | 220 | 61.6% | -0.21 | 12.05 | 11.55 | 12.55 | — |
| — | 53.10 | 56.00 | 54.55 | +0.74 | 61.7% | 230 | 61.7% | -0.26 | 15.62 | 14.90 | 16.35 | — |
| — | 47.05 | 50.00 | 48.52 | +0.70 | 61.7% | 240 | 61.7% | -0.30 | 19.60 | 18.60 | 20.60 | — |
| — | 42.00 | 44.35 | 43.17 | +0.65 | 61.9% | 250 | 61.9% | -0.35 | 24.12 | 23.50 | 24.75 | — |
| — | 37.90 | 39.75 | 38.83 | +0.61 | 62.1% | 260 | 62.1% | -0.40 | 29.18 | 28.45 | 29.90 | — |
| — | 33.55 | 35.30 | 34.42 | +0.56 | 62.3% | 270 | 62.3% | -0.44 | 34.50 | 33.50 | 35.50 | — |
| — | 28.65 | 30.90 | 29.77 | +0.52 | 62.6% | 280 | 62.6% | -0.49 | 40.40 | 39.10 | 41.70 | — |
| — | 25.80 | 27.80 | 26.80 | +0.48 | 62.9% | 290 | 62.9% | -0.53 | 47.17 | 45.55 | 48.80 | — |
| — | 23.00 | 24.30 | 23.65 | +0.43 | 63.2% | 300 | 63.2% | -0.57 | 54.00 | 52.45 | 55.55 | — |
| — | 20.10 | 21.95 | 21.02 | +0.40 | 63.6% | 310 | 63.6% | -0.61 | 60.98 | 59.70 | 62.25 | — |
| — | 17.35 | 18.80 | 18.07 | +0.36 | 63.9% | 320 | 63.9% | -0.65 | 68.65 | 66.70 | 70.60 | — |
| — | 15.40 | 16.55 | 15.97 | +0.33 | 64.3% | 330 | 64.3% | -0.68 | 76.58 | 74.70 | 78.45 | — |
| — | 13.95 | 15.00 | 14.47 | +0.30 | 64.7% | 340 | 64.7% | -0.71 | 84.85 | 83.30 | 86.40 | — |
| — | 12.00 | 12.90 | 12.45 | +0.27 | 65.0% | 350 | 65.0% | -0.74 | 93.38 | 91.80 | 94.95 | — |
| — | 10.20 | 11.95 | 11.07 | +0.25 | 65.4% | 360 | 65.4% | -0.77 | 101.67 | 100.30 | 103.05 | — |
| — | 9.25 | 10.20 | 9.72 | +0.22 | 65.8% | 370 | 65.8% | -0.79 | 110.30 | 108.60 | 112.00 | — |
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.