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 | |
| — | 90.95 | 96.50 | 93.72 | +0.87 | 64.6% | 185 | 64.6% | -0.13 | 9.57 | 8.25 | 10.90 | — |
| — | 87.20 | 93.05 | 90.12 | +0.86 | 64.4% | 190 | 64.4% | -0.15 | 10.22 | 8.75 | 11.70 | — |
| — | 82.65 | 89.45 | 86.05 | +0.84 | 64.2% | 195 | 64.2% | -0.16 | 12.18 | 10.80 | 13.55 | — |
| — | 80.35 | 86.45 | 83.40 | +0.83 | 64.0% | 200 | 64.0% | -0.18 | 12.55 | 10.90 | 14.20 | — |
| — | 73.75 | 79.75 | 76.75 | +0.80 | 63.7% | 210 | 63.7% | -0.21 | 16.32 | 15.35 | 17.30 | — |
| — | 67.55 | 72.50 | 70.03 | +0.76 | 63.5% | 220 | 63.5% | -0.24 | 19.88 | 17.70 | 22.05 | — |
| — | 61.35 | 65.80 | 63.58 | +0.73 | 63.3% | 230 | 63.3% | -0.28 | 24.07 | 22.25 | 25.90 | — |
| — | 55.30 | 60.40 | 57.85 | +0.69 | 63.1% | 240 | 63.1% | -0.31 | 28.07 | 25.85 | 30.30 | — |
| — | 50.15 | 54.95 | 52.55 | +0.66 | 63.0% | 250 | 63.0% | -0.35 | 32.45 | 30.25 | 34.65 | — |
| — | 44.90 | 51.10 | 48.00 | +0.62 | 62.9% | 260 | 62.9% | -0.38 | 37.30 | 34.50 | 40.10 | — |
| — | 40.45 | 46.10 | 43.27 | +0.59 | 62.8% | 270 | 62.8% | -0.42 | 43.60 | 41.70 | 45.50 | — |
| — | 36.50 | 41.10 | 38.80 | +0.55 | 62.8% | 280 | 62.8% | -0.46 | 49.05 | 47.95 | 50.15 | — |
| — | 35.35 | 37.70 | 36.52 | +0.52 | 62.7% | 290 | 62.7% | -0.49 | 55.52 | 53.95 | 57.10 | — |
| — | 31.90 | 34.30 | 33.10 | +0.48 | 62.7% | 300 | 62.7% | -0.53 | 61.70 | 59.40 | 64.00 | — |
| — | 28.90 | 31.30 | 30.10 | +0.45 | 62.7% | 310 | 62.7% | -0.56 | 68.45 | 66.10 | 70.80 | — |
| — | 23.85 | 28.25 | 26.05 | +0.42 | 62.7% | 320 | 62.7% | -0.59 | 75.75 | 73.55 | 77.95 | — |
| — | 21.60 | 25.65 | 23.62 | +0.39 | 62.7% | 330 | 62.7% | -0.62 | 82.83 | 80.40 | 85.25 | — |
| — | 19.40 | 23.70 | 21.55 | +0.36 | 62.7% | 340 | 62.7% | -0.65 | 90.60 | 88.35 | 92.85 | — |
| — | 17.50 | 21.35 | 19.43 | +0.34 | 62.7% | 350 | 62.7% | -0.68 | 98.35 | 96.00 | 100.70 | — |
| — | 15.75 | 18.75 | 17.25 | +0.31 | 62.7% | 360 | 62.7% | -0.71 | 106.38 | 103.95 | 108.80 | — |
| — | 14.95 | 17.50 | 16.23 | +0.29 | 62.7% | 370 | 62.7% | -0.73 | 114.90 | 112.65 | 117.15 | — |
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.