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 | |
| — | 86.30 | 90.30 | 88.30 | — | — | 185 | — | — | 2.70 | 0.60 | 4.80 | — |
| — | 82.60 | 85.90 | 84.25 | +0.89 | 47.0% | 190 | 47.0% | -0.11 | 3.88 | 2.55 | 5.20 | — |
| — | 77.60 | 81.70 | 79.65 | +0.88 | 46.6% | 195 | 46.6% | -0.12 | 3.85 | 1.70 | 6.00 | — |
| — | 74.60 | 77.30 | 75.95 | +0.86 | 46.3% | 200 | 46.3% | -0.14 | 4.35 | 3.70 | 5.00 | — |
| — | 66.40 | 69.40 | 67.90 | +0.82 | 45.8% | 210 | 45.8% | -0.18 | 7.05 | 5.60 | 8.50 | — |
| — | 58.60 | 61.80 | 60.20 | +0.77 | 45.4% | 220 | 45.4% | -0.23 | 8.45 | 6.70 | 10.20 | — |
| — | 51.30 | 54.70 | 53.00 | +0.72 | 45.1% | 230 | 45.1% | -0.28 | 11.05 | 9.20 | 12.90 | — |
| — | 45.20 | 47.70 | 46.45 | +0.67 | 44.9% | 240 | 44.9% | -0.33 | 14.50 | 13.50 | 15.50 | — |
| — | 38.80 | 41.70 | 40.25 | +0.62 | 44.8% | 250 | 44.8% | -0.39 | 18.55 | 16.60 | 20.50 | — |
| — | 33.50 | 36.40 | 34.95 | +0.56 | 44.7% | 260 | 44.7% | -0.45 | 22.70 | 21.00 | 24.40 | — |
| — | 28.60 | 31.80 | 30.20 | +0.51 | 44.7% | 270 | 44.7% | -0.50 | 28.30 | 26.60 | 30.00 | — |
| — | 24.20 | 27.40 | 25.80 | +0.46 | 44.7% | 280 | 44.7% | -0.56 | 33.90 | 31.90 | 35.90 | — |
| — | 20.00 | 23.60 | 21.80 | +0.41 | 44.7% | 290 | 44.7% | -0.61 | 40.00 | 38.10 | 41.90 | — |
| — | 16.90 | 20.10 | 18.50 | +0.36 | 44.8% | 300 | 44.8% | -0.66 | 47.00 | 45.40 | 48.60 | — |
| — | 14.00 | 17.40 | 15.70 | +0.32 | 44.9% | 310 | 44.9% | -0.70 | 54.00 | 52.20 | 55.80 | — |
| — | 11.50 | 14.90 | 13.20 | +0.28 | 45.1% | 320 | 45.1% | -0.74 | 61.50 | 60.20 | 62.80 | — |
| — | 9.40 | 13.60 | 11.50 | +0.25 | 45.3% | 330 | 45.3% | -0.78 | 69.80 | 67.90 | 71.70 | — |
| — | 7.70 | 11.30 | 9.50 | +0.22 | 45.5% | 340 | 45.5% | -0.81 | 78.55 | 76.70 | 80.40 | — |
| — | 6.20 | 10.70 | 8.45 | +0.19 | 45.7% | 350 | 45.7% | -0.84 | 86.90 | 84.90 | 88.90 | — |
| — | 5.40 | 7.90 | 6.65 | +0.16 | 46.0% | 360 | 46.0% | -0.86 | 95.85 | 94.00 | 97.70 | — |
| — | 4.00 | 7.50 | 5.75 | +0.14 | 46.3% | 370 | 46.3% | -0.89 | 105.20 | 103.30 | 107.10 | — |
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.