Spot 266.26
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.50 | 85.80 | 84.15 | +0.95 | 50.5% | 185 | 50.5% | -0.05 | 1.25 | 0.75 | 1.75 | — |
| — | 78.20 | 81.20 | 79.70 | +0.93 | 49.8% | 190 | 49.8% | -0.07 | 1.70 | 0.65 | 2.75 | — |
| — | 73.40 | 76.60 | 75.00 | +0.92 | 49.2% | 195 | 49.2% | -0.08 | 2.33 | 1.25 | 3.40 | — |
| — | 68.90 | 71.90 | 70.40 | +0.90 | 48.7% | 200 | 48.7% | -0.10 | 2.55 | 2.00 | 3.10 | — |
| — | 60.60 | 63.60 | 62.10 | +0.87 | 47.7% | 210 | 47.7% | -0.13 | 3.83 | 2.25 | 5.40 | — |
| — | 52.40 | 55.50 | 53.95 | +0.82 | 46.9% | 220 | 46.9% | -0.18 | 5.60 | 4.90 | 6.30 | — |
| — | 44.40 | 47.50 | 45.95 | +0.77 | 46.3% | 230 | 46.3% | -0.24 | 7.75 | 7.20 | 8.30 | — |
| — | 37.50 | 40.70 | 39.10 | +0.70 | 45.7% | 240 | 45.7% | -0.30 | 11.00 | 10.00 | 12.00 | — |
| — | 31.10 | 34.30 | 32.70 | +0.64 | 45.3% | 250 | 45.3% | -0.37 | 13.60 | 12.70 | 14.50 | — |
| — | 24.80 | 28.30 | 26.55 | +0.56 | 44.9% | 260 | 44.9% | -0.44 | 18.75 | 17.60 | 19.90 | — |
| — | 20.00 | 22.20 | 21.10 | +0.50 | 44.6% | 270 | 44.6% | -0.51 | 23.60 | 22.60 | 24.60 | — |
| — | 15.80 | 17.50 | 16.65 | +0.43 | 44.4% | 280 | 44.4% | -0.58 | 28.80 | 27.80 | 29.80 | — |
| — | 12.40 | 14.30 | 13.35 | +0.36 | 44.2% | 290 | 44.2% | -0.65 | 35.45 | 33.90 | 37.00 | — |
| — | 10.50 | 11.40 | 10.95 | +0.30 | 44.0% | 300 | 44.0% | -0.71 | 42.30 | 41.00 | 43.60 | — |
| — | 7.90 | 8.80 | 8.35 | +0.25 | 43.9% | 310 | 43.9% | -0.77 | 50.00 | 48.80 | 51.20 | — |
| — | 5.10 | 8.60 | 6.85 | +0.20 | 43.8% | 320 | 43.8% | -0.82 | 58.25 | 57.00 | 59.50 | — |
| — | 3.30 | 5.90 | 4.60 | +0.16 | 43.7% | 330 | 43.7% | -0.86 | 66.60 | 65.10 | 68.10 | — |
| — | 2.50 | 4.90 | 3.70 | +0.13 | 43.7% | 340 | 43.7% | -0.90 | 75.75 | 74.30 | 77.20 | — |
| — | 1.80 | 3.80 | 2.80 | +0.10 | 43.6% | 350 | 43.6% | -0.93 | 84.90 | 83.40 | 86.40 | — |
| — | 1.80 | 2.35 | 2.08 | +0.08 | 43.6% | 360 | 43.6% | -0.96 | 94.35 | 92.90 | 95.80 | — |
| — | 0.95 | 1.80 | 1.38 | +0.06 | 43.6% | 370 | 43.6% | -0.98 | 104.25 | 102.50 | 106.00 | — |
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.