Spot 267.54
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 52.30 | 50.30 | +0.88 | 48.4% | 220 | 48.4% | -0.12 | 1.20 | 0.70 | 1.70 | — |
| — | 43.60 | 47.50 | 45.55 | +0.85 | 47.8% | 225 | 47.8% | -0.15 | 1.75 | 1.25 | 2.25 | — |
| — | 39.30 | 43.10 | 41.20 | +0.81 | 47.3% | 230 | 47.3% | -0.19 | 2.70 | 1.80 | 3.60 | — |
| — | 35.00 | 38.90 | 36.95 | +0.77 | 46.9% | 235 | 46.9% | -0.23 | 3.20 | 2.10 | 4.30 | — |
| — | 30.90 | 35.00 | 32.95 | +0.73 | 46.6% | 240 | 46.6% | -0.28 | 4.20 | 3.40 | 5.00 | — |
| — | 27.80 | 31.20 | 29.50 | +0.68 | 46.3% | 245 | 46.3% | -0.33 | 5.15 | 4.50 | 5.80 | — |
| — | 23.80 | 28.00 | 25.90 | +0.62 | 46.1% | 250 | 46.1% | -0.38 | 6.00 | 4.80 | 7.20 | — |
| — | 20.90 | 24.20 | 22.55 | +0.57 | 46.0% | 255 | 46.0% | -0.44 | 8.60 | 6.60 | 10.60 | — |
| — | 17.90 | 21.50 | 19.70 | +0.51 | 45.9% | 260 | 45.9% | -0.49 | 10.45 | 8.60 | 12.30 | — |
| — | 15.50 | 18.00 | 16.75 | +0.46 | 45.9% | 265 | 45.9% | -0.55 | 12.85 | 11.00 | 14.70 | — |
| — | 12.10 | 16.30 | 14.20 | +0.41 | 45.9% | 270 | 45.9% | -0.60 | 15.05 | 13.00 | 17.10 | — |
| — | 10.00 | 13.60 | 11.80 | +0.36 | 45.9% | 275 | 45.9% | -0.65 | 18.15 | 16.00 | 20.30 | — |
| — | 8.00 | 12.00 | 10.00 | +0.31 | 45.9% | 280 | 45.9% | -0.70 | 21.20 | 19.20 | 23.20 | — |
| — | 7.10 | 10.60 | 8.85 | +0.27 | 46.0% | 285 | 46.0% | -0.74 | 24.60 | 22.50 | 26.70 | — |
| — | 5.30 | 7.90 | 6.60 | +0.23 | 46.2% | 290 | 46.2% | -0.78 | 28.20 | 26.00 | 30.40 | — |
| — | 4.60 | 7.50 | 6.05 | +0.20 | 46.3% | 295 | 46.3% | -0.81 | 31.95 | 29.60 | 34.30 | — |
| — | 2.90 | 5.80 | 4.35 | +0.17 | 46.4% | 300 | 46.4% | -0.84 | 36.00 | 33.70 | 38.30 | — |
| — | 2.70 | 4.60 | 3.65 | +0.14 | 46.6% | 305 | 46.6% | -0.87 | 40.25 | 38.00 | 42.50 | — |
| — | 2.15 | 4.00 | 3.08 | +0.12 | 46.8% | 310 | 46.8% | -0.89 | 44.35 | 42.40 | 46.30 | — |
| — | 1.55 | 3.50 | 2.52 | +0.10 | 47.0% | 315 | 47.0% | -0.92 | 49.05 | 46.90 | 51.20 | — |
| — | 0.95 | 2.90 | 1.93 | +0.08 | 47.2% | 320 | 47.2% | -0.93 | 53.50 | 51.60 | 55.40 | — |
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.