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 | |
| — | 84.70 | 88.30 | 86.50 | +0.93 | 48.2% | 185 | 48.2% | -0.07 | 1.55 | 0.95 | 2.15 | — |
| — | 80.40 | 83.80 | 82.10 | +0.91 | 47.6% | 190 | 47.6% | -0.09 | 2.05 | 1.70 | 2.40 | — |
| — | 76.00 | 79.30 | 77.65 | +0.90 | 47.2% | 195 | 47.2% | -0.10 | 2.77 | 1.95 | 3.60 | — |
| — | 71.60 | 74.40 | 73.00 | +0.88 | 46.7% | 200 | 46.7% | -0.12 | 3.00 | 1.90 | 4.10 | — |
| — | 63.40 | 66.20 | 64.80 | +0.84 | 46.0% | 210 | 46.0% | -0.16 | 4.90 | 4.10 | 5.70 | — |
| — | 55.50 | 58.00 | 56.75 | +0.79 | 45.5% | 220 | 45.5% | -0.21 | 6.50 | 4.70 | 8.30 | — |
| 141 | 47.90 | 50.70 | 49.30 | +0.74 | 45.0% | 230 | 45.0% | -0.27 | 8.50 | 7.90 | 9.10 | 1,370 |
| 149 | 40.90 | 43.30 | 42.10 | +0.68 | 44.8% | 240 | 44.8% | -0.33 | 11.55 | 11.00 | 12.10 | 1,681 |
| 763 | 35.00 | 37.20 | 36.10 | +0.61 | 44.6% | 250 | 44.6% | -0.39 | 16.05 | 14.90 | 17.20 | 2,852 |
| 666 | 29.50 | 31.60 | 30.55 | +0.55 | 44.5% | 260 | 44.5% | -0.46 | 19.70 | 18.60 | 20.80 | — |
| — | 24.10 | 26.90 | 25.50 | +0.48 | 44.5% | 270 | 44.5% | -0.52 | 25.00 | 23.90 | 26.10 | — |
| — | 20.50 | 23.30 | 21.90 | +0.42 | 44.5% | 280 | 44.5% | -0.59 | 30.85 | 29.60 | 32.10 | — |
| — | 16.80 | 18.80 | 17.80 | +0.37 | 44.6% | 290 | 44.6% | -0.64 | 36.75 | 35.40 | 38.10 | — |
| — | 13.60 | 16.00 | 14.80 | +0.32 | 44.8% | 300 | 44.8% | -0.70 | 43.70 | 42.40 | 45.00 | — |
| — | 11.00 | 12.50 | 11.75 | +0.27 | 44.9% | 310 | 44.9% | -0.74 | 51.35 | 50.00 | 52.70 | — |
| — | 9.20 | 10.50 | 9.85 | +0.23 | 45.2% | 320 | 45.2% | -0.78 | 58.95 | 57.80 | 60.10 | — |
| — | 7.40 | 8.50 | 7.95 | +0.20 | 45.4% | 330 | — | — | 67.00 | 65.50 | 68.50 | — |
| — | 5.10 | 7.10 | 6.10 | — | — | 340 | — | — | 76.40 | 74.80 | 78.00 | — |
| — | 5.30 | 5.70 | 5.50 | +0.14 | 46.0% | 350 | — | — | 84.85 | 83.00 | 86.70 | — |
| — | 4.00 | 5.00 | 4.50 | — | — | 360 | — | — | 94.55 | 93.00 | 96.10 | — |
| — | 3.30 | 4.30 | 3.80 | — | — | 370 | — | — | 103.50 | 101.50 | 105.50 | — |
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.