Spot 266.00
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.45 | 57.55 | 54.50 | +0.93 | 56.5% | 215 | 56.5% | -0.07 | 1.46 | 1.09 | 1.82 | — |
| — | 46.30 | 51.95 | 49.12 | +0.91 | 55.7% | 220 | 55.7% | -0.09 | 2.02 | 1.73 | 2.32 | — |
| — | 42.55 | 47.30 | 44.92 | +0.88 | 55.0% | 225 | 55.0% | -0.12 | 2.64 | 2.38 | 2.90 | — |
| — | 37.50 | 43.20 | 40.35 | +0.85 | 54.3% | 230 | 54.3% | -0.15 | 3.30 | 3.05 | 3.55 | — |
| — | 32.55 | 40.40 | 36.48 | +0.82 | 53.8% | 235 | 53.8% | -0.18 | 4.35 | 3.90 | 4.80 | — |
| — | 30.30 | 35.20 | 32.75 | +0.78 | 53.4% | 240 | 53.4% | -0.22 | 5.80 | 5.05 | 6.55 | — |
| — | 26.70 | 31.45 | 29.07 | +0.74 | 53.1% | 245 | 53.1% | -0.26 | 6.78 | 6.35 | 7.20 | — |
| — | 23.45 | 28.15 | 25.80 | +0.70 | 52.9% | 250 | 52.9% | -0.30 | 8.35 | 7.90 | 8.80 | — |
| — | 20.45 | 23.90 | 22.18 | +0.65 | 52.7% | 255 | 52.7% | -0.35 | 10.28 | 9.35 | 11.20 | — |
| — | 17.30 | 21.55 | 19.43 | +0.60 | 52.6% | 260 | — | — | 12.35 | 11.70 | 13.00 | — |
| — | 15.80 | 17.35 | 16.57 | — | — | 265 | — | — | 14.95 | 14.25 | 15.65 | — |
| — | 13.75 | 16.90 | 15.32 | +0.50 | 52.5% | 270 | 52.5% | -0.50 | 17.98 | 16.45 | 19.50 | — |
| — | 10.50 | 13.40 | 11.95 | +0.45 | 52.5% | 275 | 52.5% | -0.55 | 20.15 | 17.60 | 22.70 | — |
| — | 9.75 | 11.20 | 10.47 | +0.40 | 52.6% | 280 | 52.6% | -0.60 | 23.90 | 21.50 | 26.30 | — |
| — | 8.35 | 9.35 | 8.85 | +0.36 | 52.7% | 285 | 52.7% | -0.65 | 26.70 | 24.75 | 28.65 | — |
| — | 5.85 | 10.00 | 7.92 | +0.32 | 52.8% | 290 | 52.8% | -0.69 | 30.38 | 28.30 | 32.45 | — |
| — | 5.65 | 9.00 | 7.33 | +0.28 | 53.0% | 295 | 53.0% | -0.73 | 34.27 | 32.15 | 36.40 | — |
| — | 4.85 | 5.75 | 5.30 | +0.24 | 53.1% | 300 | 53.1% | -0.77 | 38.27 | 35.65 | 40.90 | — |
| — | 2.00 | 5.40 | 3.70 | +0.21 | 53.3% | 305 | 53.3% | -0.80 | 41.85 | 39.70 | 44.00 | — |
| — | 3.05 | 4.00 | 3.52 | +0.18 | 53.5% | 310 | 53.5% | -0.83 | 46.38 | 43.85 | 48.90 | — |
| — | 2.80 | 3.25 | 3.02 | +0.16 | 53.7% | 315 | 53.7% | -0.85 | 50.98 | 48.25 | 53.70 | — |
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.