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 | |
| — | 47.20 | 55.05 | 51.12 | +1.00 | 73.4% | 215 | 73.4% | +0.00 | — | — | 4.30 | — |
| — | 44.70 | 52.05 | 48.38 | +1.00 | 73.3% | 217.5 | 73.3% | +0.00 | — | — | 4.30 | — |
| — | 43.65 | 48.30 | 45.98 | +1.00 | 73.6% | 220 | 73.6% | +0.00 | — | — | 0.02 | — |
| — | 39.70 | 47.90 | 43.80 | +1.00 | 74.3% | 222.5 | 74.3% | -0.00 | — | — | 2.50 | — |
| — | 37.20 | 44.75 | 40.98 | +1.00 | 75.8% | 225 | 75.8% | -0.00 | — | — | 0.50 | — |
| — | 34.70 | 41.75 | 38.23 | +1.00 | 77.9% | 227.5 | 77.9% | -0.00 | — | — | 1.70 | — |
| — | 33.15 | 37.75 | 35.45 | +1.00 | 80.7% | 230 | 80.7% | -0.00 | — | — | 1.49 | — |
| — | 29.70 | 38.05 | 33.88 | +1.00 | 83.8% | 232.5 | 83.8% | -0.00 | — | — | 1.51 | — |
| — | 27.20 | 34.75 | 30.98 | — | — | 235 | — | — | — | — | 0.26 | — |
| — | 25.15 | 32.60 | 28.88 | — | — | 237.5 | — | — | — | — | 0.30 | — |
| — | 23.15 | 29.00 | 26.07 | — | — | 240 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 20.70 | 25.20 | 22.95 | — | — | 242.5 | — | — | 0.08 | 0.02 | 0.14 | — |
| — | 17.70 | 24.90 | 21.30 | — | — | 245 | — | — | — | — | 0.21 | — |
| — | 14.85 | 23.15 | 19.00 | — | — | 247.5 | — | — | 0.23 | 0.09 | 0.36 | — |
| — | 15.15 | 18.90 | 17.02 | — | — | 250 | — | — | 0.30 | 0.19 | 0.41 | — |
| — | 11.80 | 16.95 | 14.38 | — | — | 252.5 | — | — | 0.81 | 0.29 | 1.33 | — |
| — | 8.90 | 14.80 | 11.85 | — | — | 255 | — | — | 0.66 | 0.51 | 0.80 | — |
| — | 6.95 | 11.85 | 9.40 | — | — | 257.5 | — | — | 1.71 | 0.94 | 2.47 | — |
| — | 6.35 | 9.30 | 7.83 | — | — | 260 | — | — | 1.65 | 1.32 | 1.97 | — |
| — | 3.80 | 8.65 | 6.22 | — | — | 262.5 | — | — | 1.79 | 1.07 | 2.52 | — |
| — | 3.40 | 5.80 | 4.60 | — | — | 265 | — | — | 3.90 | 3.25 | 4.55 | — |
| — | 2.81 | 4.35 | 3.58 | — | — | 267.5 | — | — | 4.75 | 2.95 | 6.55 | — |
| — | 2.17 | 2.67 | 2.42 | — | — | 270 | — | — | 6.38 | 4.50 | 8.25 | — |
| — | 1.26 | 2.59 | 1.93 | — | — | 272.5 | — | — | 8.00 | 6.45 | 9.55 | — |
| — | 0.83 | 1.51 | 1.17 | — | — | 275 | — | — | 9.72 | 8.25 | 11.20 | — |
| — | 0.45 | 0.94 | 0.69 | — | — | 277.5 | 69.7% | -0.87 | 12.32 | 10.20 | 14.45 | — |
| — | 0.38 | 0.59 | 0.48 | +0.09 | 70.4% | 280 | 70.4% | -0.91 | 14.43 | 12.35 | 16.50 | — |
| — | 0.23 | 0.46 | 0.34 | +0.06 | 71.4% | 282.5 | 71.4% | -0.94 | 16.23 | 12.25 | 20.20 | — |
| — | 0.03 | 0.30 | 0.17 | +0.04 | 73.0% | 285 | 73.0% | -0.96 | 19.35 | 17.55 | 21.15 | — |
| — | 0.01 | 0.33 | 0.17 | +0.03 | 75.2% | 287.5 | 75.2% | -0.97 | 21.60 | 17.85 | 25.35 | — |
| — | — | 0.30 | — | +0.02 | 77.9% | 290 | 77.9% | -0.98 | 24.27 | 20.90 | 27.65 | — |
| — | — | 0.49 | — | +0.01 | 81.2% | 292.5 | 81.2% | -0.99 | 26.18 | 22.40 | 29.95 | — |
| — | — | 0.19 | — | +0.01 | 84.8% | 295 | 84.8% | -0.99 | 29.50 | 26.40 | 32.60 | — |
| — | — | 1.72 | — | +0.01 | 88.3% | 297.5 | 88.3% | -0.99 | 32.27 | 29.20 | 35.35 | — |
| — | — | 0.05 | — | +0.01 | 91.3% | 300 | 91.3% | -0.99 | 33.45 | 30.70 | 36.20 | — |
| — | — | 0.25 | — | +0.00 | 93.2% | 302.5 | 93.2% | -1.00 | 36.85 | 33.35 | 40.35 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 93.7% | 305 | 93.7% | -1.00 | 39.48 | 36.10 | 42.85 | — |
| — | — | 3.55 | — | +0.00 | 92.9% | 307.5 | 92.9% | -1.00 | 41.45 | 38.95 | 43.95 | — |
| — | — | 0.01 | — | +0.00 | 90.7% | 310 | 90.7% | -1.00 | 44.33 | 40.80 | 47.85 | — |
| — | — | 0.10 | — | +0.00 | 87.5% | 312.5 | 87.5% | -1.00 | 46.27 | 42.20 | 50.35 | — |
| — | — | 4.30 | — | +0.00 | 83.7% | 315 | 83.7% | -1.00 | 49.50 | 46.15 | 52.85 | — |
| — | — | 4.25 | — | +0.00 | 79.9% | 317.5 | 79.9% | -1.00 | 52.02 | 48.70 | 55.35 | — |
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.