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 | |
| — | 59.40 | 64.10 | 61.75 | +0.83 | 60.7% | 215 | 60.7% | -0.18 | 8.12 | 7.05 | 9.20 | — |
| — | 51.45 | 56.80 | 54.12 | +0.78 | 60.2% | 225 | 60.2% | -0.22 | 10.38 | 8.90 | 11.85 | — |
| — | 47.45 | 51.65 | 49.55 | +0.74 | 60.0% | 232.5 | 60.0% | -0.26 | 13.85 | 12.60 | 15.10 | — |
| — | 41.55 | 46.90 | 44.23 | +0.71 | 59.8% | 240 | 59.8% | -0.29 | 16.23 | 14.90 | 17.55 | — |
| — | 37.95 | 42.45 | 40.20 | +0.67 | 59.6% | 247.5 | 59.6% | -0.34 | 19.48 | 18.20 | 20.75 | — |
| — | 36.10 | 39.55 | 37.83 | +0.64 | 59.6% | 252.5 | 59.6% | -0.36 | 20.98 | 18.30 | 23.65 | — |
| — | 31.75 | 36.95 | 34.35 | +0.61 | 59.5% | 257.5 | 59.5% | -0.39 | 23.32 | 20.65 | 26.00 | — |
| — | 31.95 | 34.25 | 33.10 | +0.60 | 59.5% | 260 | 59.5% | -0.40 | 24.55 | 21.90 | 27.20 | — |
| — | 29.80 | 34.45 | 32.12 | +0.59 | 59.5% | 262.5 | 59.5% | -0.42 | 24.85 | 23.15 | 26.55 | — |
| — | 29.80 | 33.20 | 31.50 | +0.57 | 59.5% | 265 | — | — | 26.60 | 25.55 | 27.65 | — |
| — | 26.90 | 32.30 | 29.60 | — | — | 267.5 | — | — | 28.02 | 26.45 | 29.60 | — |
| — | 27.55 | 29.85 | 28.70 | — | — | 270 | 59.5% | -0.46 | 28.98 | 27.20 | 30.75 | — |
| — | 24.75 | 29.10 | 26.93 | +0.53 | 59.5% | 272.5 | 59.5% | -0.47 | 31.30 | 28.65 | 33.95 | — |
| — | 25.00 | 27.60 | 26.30 | +0.52 | 59.5% | 275 | 59.5% | -0.48 | 32.70 | 30.00 | 35.40 | — |
| — | 23.85 | 26.35 | 25.10 | +0.51 | 59.5% | 277.5 | 59.5% | -0.50 | 34.08 | 33.00 | 35.15 | — |
| — | 23.60 | 25.25 | 24.43 | +0.49 | 59.5% | 280 | 59.5% | -0.51 | 35.35 | 34.30 | 36.40 | — |
| — | 20.30 | 24.00 | 22.15 | +0.47 | 59.5% | 285 | 59.5% | -0.54 | 37.98 | 36.10 | 39.85 | — |
| — | 20.85 | 23.10 | 21.98 | +0.46 | 59.5% | 287.5 | 59.5% | -0.55 | 40.60 | 38.05 | 43.15 | — |
| — | 18.10 | 22.50 | 20.30 | +0.44 | 59.5% | 290 | 59.5% | -0.56 | 41.62 | 40.10 | 43.15 | — |
| — | 16.55 | 18.70 | 17.62 | +0.40 | 59.6% | 300 | 59.6% | -0.61 | 48.50 | 46.70 | 50.30 | — |
| — | 12.30 | 16.45 | 14.38 | +0.35 | 59.6% | 310 | 59.6% | -0.66 | 56.20 | 54.15 | 58.25 | — |
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.