Spot 266.18
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.50 | 58.50 | 56.00 | +0.87 | 77.0% | 215 | 77.0% | -0.13 | 5.11 | 2.91 | 7.30 | — |
| — | 48.95 | 56.50 | 52.73 | +0.84 | 76.7% | 220 | 76.7% | -0.16 | 5.42 | 4.80 | 6.05 | — |
| — | 45.10 | 52.55 | 48.83 | +0.82 | 76.5% | 225 | 76.5% | -0.18 | 6.35 | 5.85 | 6.85 | — |
| — | 41.20 | 47.65 | 44.42 | +0.79 | 76.2% | 230 | 76.2% | -0.21 | 7.62 | 6.90 | 8.35 | — |
| — | 37.80 | 43.55 | 40.67 | +0.76 | 75.9% | 235 | 75.9% | -0.24 | 9.38 | 8.25 | 10.50 | — |
| — | 35.15 | 40.15 | 37.65 | +0.73 | 75.6% | 240 | 75.6% | -0.27 | 10.93 | 9.85 | 12.00 | — |
| — | 31.25 | 37.10 | 34.17 | +0.70 | 75.4% | 245 | 75.4% | -0.30 | 13.03 | 11.50 | 14.55 | — |
| — | 28.00 | 34.20 | 31.10 | +0.66 | 75.1% | 250 | 75.1% | -0.34 | 14.40 | 13.75 | 15.05 | — |
| — | 27.00 | 31.40 | 29.20 | +0.63 | 74.9% | 255 | 74.9% | -0.37 | 16.95 | 14.75 | 19.15 | — |
| — | 24.45 | 27.50 | 25.98 | +0.59 | 74.7% | 260 | 74.7% | -0.41 | 18.68 | 16.90 | 20.45 | — |
| — | 21.70 | 25.75 | 23.73 | +0.56 | 74.5% | 265 | 74.5% | -0.45 | 22.00 | 20.00 | 24.00 | — |
| — | 20.30 | 21.85 | 21.07 | +0.52 | 74.3% | 270 | 74.3% | -0.48 | 24.43 | 23.10 | 25.75 | — |
| — | 17.25 | 21.70 | 19.48 | +0.49 | 74.1% | 275 | 74.1% | -0.52 | 27.15 | 24.85 | 29.45 | — |
| — | 15.55 | 17.65 | 16.60 | +0.45 | 74.0% | 280 | — | — | 30.27 | 28.90 | 31.65 | — |
| — | 14.45 | 15.85 | 15.15 | +0.42 | 73.9% | 285 | 73.9% | -0.58 | 33.90 | 32.20 | 35.60 | — |
| — | 12.45 | 16.20 | 14.32 | +0.38 | 73.8% | 290 | 73.8% | -0.62 | 36.58 | 34.45 | 38.70 | — |
| — | 10.30 | 13.70 | 12.00 | +0.35 | 73.7% | 295 | 73.7% | -0.65 | 39.80 | 37.95 | 41.65 | — |
| — | 8.95 | 11.60 | 10.28 | +0.32 | 73.6% | 300 | 73.6% | -0.68 | 43.85 | 41.60 | 46.10 | — |
| — | 7.80 | 10.55 | 9.18 | +0.30 | 73.6% | 305 | 73.6% | -0.71 | 47.38 | 44.90 | 49.85 | — |
| — | 5.35 | 11.05 | 8.20 | +0.27 | 73.6% | 310 | 73.6% | -0.73 | 51.27 | 48.75 | 53.80 | — |
| — | 6.80 | 8.40 | 7.60 | +0.24 | 73.5% | 315 | 73.5% | -0.76 | 56.00 | 53.50 | 58.50 | — |
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.