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 | |
| — | 83.80 | 90.35 | 87.08 | +0.91 | 62.9% | 185 | 62.9% | -0.09 | 4.55 | 3.50 | 5.60 | — |
| — | 80.10 | 85.75 | 82.92 | +0.90 | 62.6% | 190 | 62.6% | -0.10 | 4.88 | 3.25 | 6.50 | — |
| — | 76.00 | 81.90 | 78.95 | +0.88 | 62.3% | 195 | 62.3% | -0.12 | 5.67 | 3.85 | 7.50 | — |
| — | 72.65 | 77.65 | 75.15 | +0.87 | 62.1% | 200 | 62.1% | -0.13 | 6.62 | 5.10 | 8.15 | — |
| — | 64.45 | 70.55 | 67.50 | +0.83 | 61.7% | 210 | 61.7% | -0.17 | 9.10 | 8.35 | 9.85 | — |
| — | 57.90 | 63.35 | 60.62 | +0.79 | 61.4% | 220 | 61.4% | -0.21 | 11.47 | 9.75 | 13.20 | — |
| — | 51.15 | 55.40 | 53.27 | +0.75 | 61.2% | 230 | 61.2% | -0.26 | 14.88 | 13.25 | 16.50 | — |
| — | 47.25 | 49.85 | 48.55 | +0.70 | 61.1% | 240 | 61.1% | -0.30 | 18.05 | 15.70 | 20.40 | — |
| — | 38.85 | 43.85 | 41.35 | +0.65 | 61.0% | 250 | 61.0% | -0.35 | 23.43 | 21.20 | 25.65 | — |
| — | 33.55 | 38.50 | 36.02 | +0.60 | 61.0% | 260 | 61.0% | -0.40 | 27.38 | 26.25 | 28.50 | — |
| — | 29.05 | 33.15 | 31.10 | +0.56 | 61.0% | 270 | 61.0% | -0.45 | 33.70 | 31.60 | 35.80 | — |
| — | 24.75 | 29.30 | 27.02 | +0.51 | 61.1% | 280 | 61.1% | -0.50 | 39.50 | 37.35 | 41.65 | — |
| — | 22.15 | 27.15 | 24.65 | +0.46 | 61.1% | 290 | 61.1% | -0.54 | 45.42 | 43.00 | 47.85 | — |
| — | 19.70 | 21.95 | 20.82 | +0.42 | 61.2% | 300 | 61.2% | -0.59 | 52.80 | 51.05 | 54.55 | — |
| — | 16.85 | 20.10 | 18.48 | +0.38 | 61.2% | 310 | 61.2% | -0.63 | 59.40 | 57.20 | 61.60 | — |
| — | 14.55 | 17.30 | 15.93 | +0.34 | 61.3% | 320 | 61.3% | -0.67 | 66.83 | 64.50 | 69.15 | — |
| — | 11.40 | 15.20 | 13.30 | +0.31 | 61.4% | 330 | 61.4% | -0.71 | 75.05 | 73.10 | 77.00 | — |
| — | 11.20 | 13.25 | 12.22 | +0.27 | 61.4% | 340 | 61.4% | -0.74 | 83.12 | 81.15 | 85.10 | — |
| 174 | 8.60 | 11.15 | 9.88 | +0.24 | 61.5% | 350 | 61.5% | -0.77 | 91.65 | 89.80 | 93.50 | — |
| — | 6.90 | 10.55 | 8.72 | +0.21 | 61.5% | 360 | 61.5% | -0.80 | 100.10 | 97.75 | 102.45 | — |
| — | 7.20 | 8.05 | 7.62 | +0.19 | 61.6% | 370 | 61.6% | -0.83 | 108.97 | 106.90 | 111.05 | — |
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.