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 | |
| — | 92.75 | 95.85 | 94.30 | +0.87 | 62.5% | 185 | 62.5% | -0.13 | 8.57 | 8.15 | 9.00 | — |
| — | 88.50 | 91.80 | 90.15 | +0.86 | 62.4% | 190 | 62.4% | -0.14 | 9.20 | 8.15 | 10.25 | — |
| — | 85.00 | 88.90 | 86.95 | +0.84 | 62.3% | 195 | 62.3% | -0.16 | 11.00 | 10.40 | 11.60 | — |
| — | 81.50 | 84.65 | 83.08 | +0.83 | 62.3% | 200 | — | — | 12.55 | 12.20 | 12.90 | — |
| — | 74.60 | 78.25 | 76.42 | — | — | 210 | 62.4% | -0.21 | 15.22 | 14.40 | 16.05 | — |
| — | 68.50 | 71.65 | 70.08 | +0.76 | 62.5% | 220 | 62.5% | -0.24 | 18.90 | 17.90 | 19.90 | — |
| — | 63.20 | 65.80 | 64.50 | +0.73 | 62.7% | 230 | 62.7% | -0.28 | 23.27 | 22.70 | 23.85 | — |
| — | 58.00 | 60.50 | 59.25 | +0.69 | 62.9% | 240 | 62.9% | -0.31 | 27.82 | 27.10 | 28.55 | — |
| — | 52.45 | 56.00 | 54.23 | +0.66 | 63.2% | 250 | 63.2% | -0.35 | 33.15 | 31.55 | 34.75 | — |
| — | 47.90 | 51.30 | 49.60 | +0.62 | 63.5% | 260 | 63.5% | -0.38 | 38.23 | 37.30 | 39.15 | — |
| — | 43.95 | 46.95 | 45.45 | +0.59 | 63.8% | 270 | 63.8% | -0.42 | 43.98 | 42.80 | 45.15 | — |
| — | 40.30 | 43.35 | 41.83 | +0.56 | 64.1% | 280 | 64.1% | -0.45 | 50.52 | 49.20 | 51.85 | — |
| — | 36.65 | 40.30 | 38.48 | +0.52 | 64.4% | 290 | 64.4% | -0.48 | 56.52 | 55.05 | 58.00 | — |
| — | 33.65 | 36.15 | 34.90 | +0.49 | 64.7% | 300 | 64.7% | -0.52 | 63.42 | 61.85 | 65.00 | — |
| — | 30.75 | 32.70 | 31.73 | +0.46 | 65.0% | 310 | 65.0% | -0.55 | 70.17 | 68.85 | 71.50 | — |
| — | 27.25 | 30.15 | 28.70 | +0.44 | 65.3% | 320 | 65.3% | -0.58 | 77.58 | 75.95 | 79.20 | — |
| — | 25.90 | 27.40 | 26.65 | +0.41 | 65.6% | 330 | 65.6% | -0.60 | 84.75 | 82.85 | 86.65 | — |
| — | 23.85 | 25.15 | 24.50 | +0.38 | 65.9% | 340 | 65.9% | -0.63 | 92.85 | 91.25 | 94.45 | — |
| — | 22.00 | 23.10 | 22.55 | +0.36 | 66.2% | 350 | 66.2% | -0.66 | 100.83 | 99.25 | 102.40 | — |
| — | 19.95 | 21.25 | 20.60 | +0.34 | 66.5% | 360 | 66.5% | -0.68 | 108.95 | 107.35 | 110.55 | — |
| — | 17.60 | 19.55 | 18.57 | +0.32 | 66.7% | 370 | 66.7% | -0.70 | 117.40 | 115.90 | 118.90 | — |
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.