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 | |
| — | 86.10 | 89.20 | 87.65 | +0.89 | 48.8% | 185 | 48.8% | -0.11 | 4.75 | 4.10 | 5.40 | — |
| — | 82.10 | 85.50 | 83.80 | +0.88 | 48.4% | 190 | 48.4% | -0.12 | 5.45 | 5.00 | 5.90 | — |
| — | 77.60 | 81.40 | 79.50 | +0.86 | 47.9% | 195 | 47.9% | -0.14 | 6.60 | 4.90 | 8.30 | — |
| — | 74.40 | 77.30 | 75.85 | +0.85 | 47.5% | 200 | 47.5% | -0.16 | 6.90 | 6.40 | 7.40 | — |
| — | 65.90 | 69.60 | 67.75 | +0.81 | 46.7% | 210 | 46.7% | -0.19 | 9.25 | 8.70 | 9.80 | — |
| — | 58.90 | 62.30 | 60.60 | +0.77 | 46.1% | 220 | 46.1% | -0.23 | 12.00 | 10.90 | 13.10 | — |
| — | 51.70 | 55.50 | 53.60 | +0.73 | 45.5% | 230 | 45.5% | -0.28 | 14.90 | 14.30 | 15.50 | — |
| — | 46.00 | 49.10 | 47.55 | +0.68 | 45.1% | 240 | 45.1% | -0.33 | 18.95 | 17.40 | 20.50 | — |
| — | 40.10 | 43.00 | 41.55 | +0.63 | 44.7% | 250 | 44.7% | -0.37 | 22.50 | 20.60 | 24.40 | — |
| — | 34.20 | 38.00 | 36.10 | +0.58 | 44.3% | 260 | 44.3% | -0.43 | 26.95 | 26.00 | 27.90 | — |
| — | 30.10 | 33.30 | 31.70 | +0.53 | 44.0% | 270 | 44.0% | -0.48 | 32.55 | 31.00 | 34.10 | — |
| — | 25.60 | 28.70 | 27.15 | +0.48 | 43.8% | 280 | 43.8% | -0.53 | 37.65 | 36.40 | 38.90 | — |
| — | 21.70 | 25.30 | 23.50 | +0.43 | 43.6% | 290 | 43.6% | -0.58 | 44.15 | 42.30 | 46.00 | — |
| — | 19.00 | 22.00 | 20.50 | +0.39 | 43.4% | 300 | 43.4% | -0.62 | 50.45 | 49.30 | 51.60 | — |
| — | 15.70 | 18.50 | 17.10 | +0.35 | 43.3% | 310 | 43.3% | -0.67 | 57.70 | 56.40 | 59.00 | — |
| — | 13.30 | 16.20 | 14.75 | +0.31 | 43.2% | 320 | 43.2% | -0.71 | 65.25 | 63.90 | 66.60 | — |
| — | 11.00 | 14.50 | 12.75 | +0.27 | 43.1% | 330 | 43.1% | -0.75 | 72.55 | 71.00 | 74.10 | — |
| — | 9.20 | 11.60 | 10.40 | +0.24 | 43.0% | 340 | 43.0% | -0.78 | 80.90 | 79.20 | 82.60 | — |
| — | 8.20 | 10.30 | 9.25 | +0.21 | 42.9% | 350 | 42.9% | -0.81 | 89.60 | 88.20 | 91.00 | — |
| — | 6.40 | 8.60 | 7.50 | +0.18 | 42.9% | 360 | 42.9% | -0.84 | 98.05 | 96.20 | 99.90 | — |
| — | 4.90 | 8.50 | 6.70 | +0.16 | 42.9% | 370 | 42.9% | -0.87 | 107.00 | 105.10 | 108.90 | — |
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.