Spot 268.11
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.20 | 66.40 | 61.80 | — | — | 210 | 73.2% | -0.01 | — | — | 1.80 | — |
| — | 51.60 | 61.40 | 56.50 | +0.99 | 69.3% | 215 | 69.3% | -0.01 | — | — | 0.80 | — |
| — | 47.00 | 56.50 | 51.75 | +0.99 | 65.7% | 220 | 65.7% | -0.01 | — | — | 0.35 | — |
| — | 42.10 | 51.50 | 46.80 | +0.98 | 62.5% | 225 | 62.5% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 37.40 | 46.60 | 42.00 | +0.97 | 59.7% | 230 | 59.7% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 32.30 | 41.80 | 37.05 | +0.96 | 57.2% | 235 | 57.2% | -0.04 | 0.38 | 0.30 | 0.45 | — |
| — | 27.80 | 33.20 | 30.50 | +0.93 | 55.2% | 240 | 55.2% | -0.07 | 0.65 | 0.60 | 0.70 | — |
| — | 22.50 | 28.30 | 25.40 | +0.89 | 53.6% | 245 | 53.6% | -0.11 | 1.07 | 0.95 | 1.20 | — |
| — | 19.10 | 22.00 | 20.55 | +0.84 | 52.3% | 250 | 52.3% | -0.16 | 1.65 | 1.45 | 1.85 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 13.10 | 20.10 | 16.60 | +0.77 | 51.4% | 255 | 51.4% | -0.23 | 2.55 | 2.40 | 2.70 | — |
| — | 12.10 | 16.50 | 14.30 | +0.73 | 51.0% | 257.5 | 51.0% | -0.27 | 3.30 | 3.00 | 3.60 | — |
| — | 12.00 | 14.20 | 13.10 | +0.68 | 50.7% | 260 | 50.7% | -0.32 | 3.95 | 3.70 | 4.20 | — |
| — | 7.50 | 13.00 | 10.25 | +0.64 | 50.5% | 262.5 | 50.5% | -0.37 | 4.80 | 4.20 | 5.40 | — |
| — | 8.70 | 9.90 | 9.30 | +0.58 | 50.3% | 265 | 50.3% | -0.42 | 5.75 | 5.30 | 6.20 | — |
| — | 7.30 | 8.50 | 7.90 | +0.53 | 50.2% | 267.5 | 50.2% | -0.47 | 6.95 | 6.50 | 7.40 | — |
| — | 6.10 | 6.90 | 6.50 | +0.48 | 50.2% | 270 | 50.2% | -0.52 | 8.30 | 7.90 | 8.70 | — |
| — | 5.10 | 5.90 | 5.50 | +0.42 | 50.3% | 272.5 | 50.3% | -0.58 | 9.95 | 9.10 | 10.80 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 275 | — | — | 11.25 | 10.60 | 11.90 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 277.5 | 50.5% | -0.68 | 13.25 | 12.20 | 14.30 | — |
| — | 2.10 | 3.20 | 2.65 | — | — | 280 | — | — | 14.65 | 13.80 | 15.50 | — |
| — | 2.20 | 2.90 | 2.55 | — | — | 282.5 | — | — | 16.35 | 14.70 | 18.00 | — |
| — | 1.80 | 2.25 | 2.02 | — | — | 285 | — | — | 18.40 | 17.30 | 19.50 | — |
| — | 1.05 | 1.95 | 1.50 | +0.17 | 51.7% | 287.5 | 51.7% | -0.83 | 20.40 | 18.90 | 21.90 | — |
| — | 1.15 | 1.45 | 1.30 | — | — | 290 | 52.1% | -0.86 | 23.55 | 21.80 | 25.30 | — |
| — | 0.85 | 1.85 | 1.35 | — | — | 292.5 | 52.6% | -0.88 | 24.65 | 22.60 | 26.70 | — |
| — | 0.70 | 0.95 | 0.82 | — | — | 295 | — | — | 26.70 | 24.90 | 28.50 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 297.5 | — | — | 28.50 | 25.50 | 31.50 | — |
| — | 0.45 | 0.65 | 0.55 | +0.07 | 54.3% | 300 | — | — | 32.00 | 31.00 | 33.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 55.0% | 302.5 | — | — | 31.80 | 27.00 | 36.60 | — |
| — | 0.40 | 0.50 | 0.45 | +0.05 | 55.7% | 305 | 55.7% | -0.95 | 36.80 | 35.10 | 38.50 | — |
| — | 0.35 | 0.60 | 0.47 | +0.04 | 56.4% | 307.5 | 56.4% | -0.96 | 37.70 | 33.50 | 41.90 | — |
| — | 0.30 | 0.35 | 0.33 | +0.04 | 57.1% | 310 | 57.1% | -0.97 | 41.50 | 40.00 | 43.00 | — |
| — | — | 0.35 | — | +0.03 | 57.8% | 312.5 | 57.8% | -0.98 | 44.70 | 42.00 | 47.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.02 | 58.6% | 315 | 58.6% | -0.98 | 44.75 | 40.90 | 48.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 59.3% | 317.5 | 59.3% | -0.98 | 47.00 | 43.50 | 50.50 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 60.1% | 320 | 60.1% | -0.99 | 51.15 | 48.40 | 53.90 | — |
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.