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 | |
| — | 93.50 | 101.20 | 97.35 | — | — | 185 | — | — | 9.60 | 8.40 | 10.80 | — |
| — | 90.50 | 100.30 | 95.40 | — | — | 190 | — | — | 9.80 | 8.10 | 11.50 | — |
| — | 86.80 | 95.00 | 90.90 | — | — | 195 | — | — | 11.60 | 9.70 | 13.50 | — |
| — | 82.80 | 90.00 | 86.40 | — | — | 200 | — | — | 13.80 | 12.10 | 15.50 | — |
| — | 76.70 | 86.40 | 81.55 | — | — | 210 | — | — | 16.10 | 14.90 | 17.30 | — |
| — | 69.40 | 76.30 | 72.85 | — | — | 220 | — | — | 19.50 | 18.30 | 20.70 | — |
| — | 64.40 | 71.90 | 68.15 | — | — | 230 | — | — | 23.60 | 22.20 | 25.00 | — |
| — | 57.20 | 66.40 | 61.80 | — | — | 240 | 68.5% | -0.31 | 27.60 | 26.10 | 29.10 | — |
| — | 52.30 | 61.20 | 56.75 | +0.66 | 68.3% | 250 | 68.3% | -0.34 | 32.30 | 30.60 | 34.00 | — |
| — | 48.60 | 54.90 | 51.75 | +0.63 | 68.1% | 260 | 68.1% | -0.38 | 38.10 | 35.40 | 40.80 | — |
| — | 44.70 | 48.30 | 46.50 | +0.59 | 68.0% | 270 | 68.0% | -0.41 | 42.45 | 40.90 | 44.00 | — |
| — | 40.70 | 44.50 | 42.60 | +0.56 | 67.9% | 280 | 67.9% | -0.45 | 48.85 | 46.50 | 51.20 | — |
| — | 34.40 | 41.40 | 37.90 | +0.53 | 67.8% | 290 | 67.8% | -0.48 | 55.40 | 52.40 | 58.40 | — |
| — | 31.30 | 38.20 | 34.75 | +0.49 | 67.8% | 300 | 67.8% | -0.52 | 60.00 | 55.60 | 64.40 | — |
| — | 30.50 | 34.20 | 32.35 | +0.46 | 67.8% | 310 | 67.8% | -0.55 | 67.80 | 65.70 | 69.90 | — |
| — | 27.80 | 30.90 | 29.35 | +0.43 | 67.8% | 320 | 67.8% | -0.58 | 72.40 | 67.40 | 77.40 | — |
| — | 25.00 | 30.70 | 27.85 | +0.40 | 67.9% | 330 | 67.9% | -0.61 | 81.90 | 79.30 | 84.50 | — |
| — | 22.60 | 26.20 | 24.40 | +0.38 | 67.9% | 340 | 67.9% | -0.64 | 90.25 | 87.00 | 93.50 | — |
| — | 18.10 | 23.70 | 20.90 | +0.35 | 68.0% | 350 | — | — | 97.70 | 94.60 | 100.80 | — |
| — | 18.10 | 21.50 | 19.80 | +0.33 | 68.1% | 360 | 68.1% | -0.69 | 105.10 | 102.20 | 108.00 | — |
| — | 14.70 | 19.80 | 17.25 | +0.30 | 68.2% | 370 | 68.2% | -0.71 | 114.20 | 109.00 | 119.40 | — |
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.