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 | 66.70 | 61.95 | +0.98 | 62.9% | 210 | 62.9% | -0.02 | — | — | 0.30 | — |
| — | — | — | — | — | — | 215 | — | — | — | — | — | — |
| — | 46.70 | 56.70 | 51.70 | +0.96 | 59.0% | 220 | 59.0% | -0.04 | — | — | 0.50 | — |
| — | — | — | — | — | — | 225 | — | — | — | — | — | — |
| — | 38.40 | 44.00 | 41.20 | +0.93 | 55.8% | 230 | 55.8% | -0.07 | 0.78 | 0.55 | 1.00 | — |
| — | — | — | — | — | — | 235 | — | — | — | — | — | — |
| — | 29.20 | 32.70 | 30.95 | +0.87 | 53.4% | 240 | 53.4% | -0.13 | 1.82 | 1.65 | 2.00 | — |
| — | 24.00 | 30.20 | 27.10 | +0.83 | 52.5% | 245 | 52.5% | -0.17 | 2.60 | 2.40 | 2.80 | — |
| — | 20.50 | 24.50 | 22.50 | — | — | 250 | 51.9% | -0.23 | 3.75 | 3.60 | 3.90 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 16.60 | 23.10 | 19.85 | +0.71 | 51.4% | 255 | — | — | 5.25 | 4.90 | 5.60 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 12.40 | 18.90 | 15.65 | +0.64 | 51.1% | 260 | 51.1% | -0.36 | 6.85 | 6.50 | 7.20 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 11.60 | 13.30 | 12.45 | +0.57 | 50.9% | 265 | 50.9% | -0.43 | 8.80 | 8.10 | 9.50 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 9.40 | 10.70 | 10.05 | +0.49 | 50.9% | 270 | 50.9% | -0.51 | 11.55 | 10.90 | 12.20 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 7.70 | 8.50 | 8.10 | +0.42 | 51.0% | 275 | 51.0% | -0.58 | 14.30 | 13.70 | 14.90 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 5.70 | 6.30 | 6.00 | +0.35 | 51.2% | 280 | 51.2% | -0.65 | 17.50 | 16.90 | 18.10 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 4.40 | 5.00 | 4.70 | +0.29 | 51.4% | 285 | 51.4% | -0.71 | 21.40 | 18.90 | 23.90 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 3.20 | 3.80 | 3.50 | +0.23 | 51.8% | 290 | 51.8% | -0.77 | 25.10 | 24.40 | 25.80 | — |
| — | 2.15 | 4.20 | 3.17 | +0.21 | 52.0% | 292.5 | 52.0% | -0.79 | 27.45 | 26.60 | 28.30 | — |
| — | 2.00 | 3.10 | 2.55 | +0.19 | 52.3% | 295 | 52.3% | -0.82 | 28.75 | 27.30 | 30.20 | — |
| — | 2.15 | 3.60 | 2.88 | +0.17 | 52.5% | 297.5 | 52.5% | -0.84 | 31.85 | 30.80 | 32.90 | — |
| — | 2.00 | 2.15 | 2.08 | +0.15 | 52.8% | 300 | 52.8% | -0.85 | 33.65 | 32.90 | 34.40 | — |
| — | 1.55 | 2.05 | 1.80 | +0.14 | 53.1% | 302.5 | 53.1% | -0.87 | 32.90 | 28.20 | 37.60 | — |
| — | 1.40 | 1.80 | 1.60 | +0.12 | 53.4% | 305 | 53.4% | -0.88 | 37.60 | 35.70 | 39.50 | — |
| — | 1.20 | 1.50 | 1.35 | +0.11 | 53.8% | 307.5 | 53.8% | -0.90 | 38.55 | 34.50 | 42.60 | — |
| — | 1.00 | 1.35 | 1.18 | +0.09 | 54.2% | 310 | 54.2% | -0.91 | 42.00 | 39.60 | 44.40 | — |
| — | — | 1.25 | — | +0.08 | 54.5% | 312.5 | 54.5% | -0.92 | 43.05 | 38.60 | 47.50 | — |
| — | 0.35 | 1.10 | 0.72 | +0.08 | 55.0% | 315 | 55.0% | -0.93 | 45.75 | 42.60 | 48.90 | — |
| — | 0.60 | 0.90 | 0.75 | +0.07 | 55.4% | 317.5 | 55.4% | -0.94 | 47.20 | 42.60 | 51.80 | — |
| — | 0.55 | 0.85 | 0.70 | +0.06 | 55.8% | 320 | 55.8% | -0.95 | 52.15 | 50.20 | 54.10 | — |
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.