Spot 268.11
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 59.25 | 56.02 | +0.93 | 65.1% | 215 | 58.8% | -0.07 | 2.04 | 1.49 | 2.60 | — |
| — | 48.15 | 54.75 | 51.45 | — | — | 220 | 58.4% | -0.09 | 2.58 | 2.00 | 3.15 | 23 |
| 15 | 44.30 | 50.40 | 47.35 | +0.88 | 58.2% | 225 | 58.2% | -0.12 | 2.94 | 2.64 | 3.25 | 13 |
| 21 | 40.95 | 45.00 | 42.98 | +0.85 | 58.0% | 230 | 58.0% | -0.15 | 3.67 | 3.45 | 3.90 | 30 |
| 18 | 36.35 | 42.20 | 39.27 | +0.82 | 57.9% | 235 | 57.9% | -0.18 | 5.00 | 4.40 | 5.60 | 14 |
| 14 | 33.00 | 37.10 | 35.05 | +0.79 | 57.9% | 240 | 57.9% | -0.22 | 6.30 | 5.55 | 7.05 | 31 |
| 33 | 29.15 | 35.00 | 32.08 | +0.75 | 57.9% | 245 | 57.9% | -0.25 | 7.45 | 6.90 | 8.00 | 5 |
| 26 | 26.55 | 30.25 | 28.40 | +0.70 | 58.0% | 250 | 58.0% | -0.30 | 8.82 | 8.50 | 9.15 | 75 |
| 12 | 23.55 | 27.00 | 25.27 | +0.66 | 58.1% | 255 | 58.1% | -0.34 | 10.97 | 9.80 | 12.15 | — |
| 11 | 20.25 | 24.25 | 22.25 | +0.61 | 58.2% | 260 | 58.2% | -0.39 | 12.97 | 12.40 | 13.55 | 69 |
| — | 18.10 | 21.50 | 19.80 | +0.57 | 58.2% | 265 | 58.2% | -0.43 | 15.03 | 14.20 | 15.85 | 0 |
| 4 | 15.50 | 19.00 | 17.25 | +0.52 | 58.3% | 270 | 58.3% | -0.48 | 17.68 | 16.75 | 18.60 | 0 |
| — | 13.10 | 16.60 | 14.85 | +0.48 | 58.4% | 275 | 58.4% | -0.52 | 21.15 | 19.45 | 22.85 | — |
| — | 11.45 | 15.10 | 13.28 | +0.43 | 58.5% | 280 | 58.5% | -0.57 | 24.12 | 23.30 | 24.95 | — |
| — | 9.95 | 13.50 | 11.72 | +0.39 | 58.6% | 285 | 58.6% | -0.61 | 27.60 | 26.60 | 28.60 | — |
| — | 8.20 | 11.40 | 9.80 | +0.35 | 58.7% | 290 | 58.7% | -0.65 | 30.32 | 29.30 | 31.35 | — |
| — | 7.25 | 10.55 | 8.90 | +0.31 | 58.7% | 295 | 58.7% | -0.69 | 33.77 | 32.60 | 34.95 | — |
| — | 5.55 | 9.00 | 7.28 | +0.28 | 58.8% | 300 | 58.8% | -0.73 | 37.55 | 36.20 | 38.90 | — |
| — | 4.70 | 6.55 | 5.62 | +0.24 | 58.8% | 305 | 58.8% | -0.76 | 41.50 | 40.05 | 42.95 | — |
| — | 2.68 | 5.50 | 4.09 | +0.22 | 58.9% | 310 | 58.9% | -0.79 | 45.67 | 44.15 | 47.20 | — |
| — | 2.80 | 5.95 | 4.38 | +0.19 | 59.0% | 315 | — | — | 49.90 | 48.15 | 51.65 | — |
| — | 3.00 | 3.90 | 3.45 | +0.16 | 59.1% | 320 | 59.1% | -0.84 | 55.35 | 52.60 | 58.10 | — |
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.