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 | |
| — | 88.55 | 93.90 | 91.22 | +0.88 | 60.8% | 185 | 60.8% | -0.12 | 6.55 | 4.90 | 8.20 | — |
| — | 83.80 | 89.90 | 86.85 | +0.87 | 60.5% | 190 | 60.5% | -0.13 | 7.50 | 6.35 | 8.65 | — |
| — | 81.20 | 86.00 | 83.60 | +0.86 | 60.1% | 195 | 60.1% | -0.14 | 8.88 | 8.00 | 9.75 | — |
| — | 76.85 | 82.25 | 79.55 | +0.84 | 59.8% | 200 | 59.8% | -0.16 | 9.80 | 8.95 | 10.65 | — |
| — | 70.25 | 74.90 | 72.58 | +0.81 | 59.2% | 210 | 59.2% | -0.19 | 13.22 | 11.40 | 15.05 | — |
| — | 63.35 | 68.15 | 65.75 | +0.77 | 58.7% | 220 | 58.7% | -0.23 | 15.40 | 14.30 | 16.50 | — |
| — | 57.20 | 61.45 | 59.33 | +0.74 | 58.3% | 230 | 58.3% | -0.27 | 18.55 | 17.95 | 19.15 | — |
| — | 52.50 | 54.30 | 53.40 | +0.70 | 57.9% | 240 | 57.9% | -0.31 | 22.77 | 22.10 | 23.45 | — |
| — | 45.95 | 50.30 | 48.12 | +0.66 | 57.7% | 250 | 57.7% | -0.35 | 27.27 | 26.50 | 28.05 | — |
| — | 40.15 | 44.20 | 42.17 | +0.61 | 57.5% | 260 | 57.5% | -0.39 | 31.30 | 29.55 | 33.05 | — |
| — | 37.75 | 39.05 | 38.40 | +0.57 | 57.4% | 270 | 57.4% | -0.43 | 37.12 | 35.70 | 38.55 | — |
| — | 32.65 | 35.40 | 34.02 | +0.53 | 57.4% | 280 | 57.4% | -0.48 | 43.23 | 42.40 | 44.05 | — |
| — | 27.80 | 31.20 | 29.50 | +0.49 | 57.4% | 290 | 57.4% | -0.52 | 48.52 | 47.00 | 50.05 | — |
| — | 26.05 | 28.15 | 27.10 | +0.46 | 57.4% | 300 | 57.4% | -0.55 | 55.62 | 54.60 | 56.65 | — |
| — | 22.10 | 25.05 | 23.57 | +0.42 | 57.5% | 310 | 57.5% | -0.59 | 62.70 | 61.75 | 63.65 | — |
| — | 18.90 | 23.45 | 21.18 | +0.39 | 57.6% | 320 | 57.6% | -0.63 | 69.95 | 68.90 | 71.00 | — |
| — | 17.00 | 19.45 | 18.23 | +0.35 | 57.8% | 330 | 57.8% | -0.66 | 78.22 | 76.15 | 80.30 | — |
| — | 14.75 | 17.40 | 16.07 | +0.33 | 58.0% | 340 | 58.0% | -0.69 | 86.22 | 84.30 | 88.15 | — |
| — | 13.60 | 15.95 | 14.78 | +0.30 | 58.2% | 350 | 58.2% | -0.72 | 94.33 | 92.40 | 96.25 | — |
| — | 11.90 | 13.95 | 12.93 | — | — | 360 | — | — | 102.33 | 100.05 | 104.60 | — |
| — | 11.15 | 13.65 | 12.40 | — | — | 370 | 58.7% | -0.77 | 111.58 | 109.20 | 113.95 | — |
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.