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 | |
| — | 50.20 | 57.00 | 53.60 | +0.99 | 67.8% | 215 | 67.8% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 47.90 | 54.65 | 51.27 | +0.99 | 66.7% | 217.5 | 66.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 46.55 | 51.30 | 48.92 | +0.99 | 65.8% | 220 | 65.8% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 44.00 | 49.70 | 46.85 | +0.98 | 64.8% | 222.5 | 64.8% | -0.02 | 0.14 | 0.03 | 0.26 | — |
| — | 40.35 | 47.50 | 43.92 | +0.98 | 63.8% | 225 | 63.8% | -0.02 | 0.15 | 0.04 | 0.26 | — |
| — | 38.05 | 44.75 | 41.40 | +0.97 | 62.9% | 227.5 | 62.9% | -0.03 | 0.25 | 0.03 | 0.47 | — |
| — | 36.35 | 42.30 | 39.33 | +0.97 | 62.1% | 230 | 62.1% | -0.03 | 0.46 | 0.12 | 0.79 | — |
| — | 34.20 | 39.90 | 37.05 | +0.96 | 61.2% | 232.5 | 61.2% | -0.04 | 0.31 | 0.13 | 0.49 | — |
| — | 31.35 | 35.60 | 33.48 | +0.95 | 60.5% | 235 | 60.5% | -0.05 | 0.45 | 0.35 | 0.55 | — |
| — | 29.10 | 34.95 | 32.02 | +0.94 | 59.7% | 237.5 | 59.7% | -0.06 | 0.55 | 0.29 | 0.80 | — |
| — | 27.75 | 31.85 | 29.80 | +0.92 | 59.1% | 240 | 59.1% | -0.08 | 0.77 | 0.62 | 0.91 | — |
| — | 24.35 | 30.45 | 27.40 | +0.90 | 58.4% | 242.5 | 58.4% | -0.10 | 1.19 | 0.89 | 1.49 | — |
| — | 24.15 | 25.10 | 24.62 | +0.88 | 57.9% | 245 | 57.9% | -0.12 | 1.20 | 0.95 | 1.45 | — |
| — | 21.90 | 23.10 | 22.50 | +0.86 | 57.4% | 247.5 | 57.4% | -0.14 | 1.66 | 1.18 | 2.14 | 2 |
| 136 | 18.85 | 22.55 | 20.70 | +0.83 | 57.0% | 250 | 57.0% | -0.17 | 2.00 | 1.68 | 2.31 | — |
| — | 17.05 | 20.75 | 18.90 | +0.79 | 56.6% | 252.5 | 56.6% | -0.21 | 2.59 | 2.20 | 2.98 | — |
| — | 15.00 | 19.20 | 17.10 | +0.76 | 56.3% | 255 | 56.3% | -0.24 | 3.59 | 2.48 | 4.70 | — |
| — | 13.55 | 15.80 | 14.68 | +0.72 | 56.1% | 257.5 | 56.1% | -0.28 | 3.85 | 3.05 | 4.65 | — |
| — | 11.55 | 13.55 | 12.55 | +0.67 | 55.9% | 260 | 55.9% | -0.33 | 4.47 | 3.90 | 5.05 | — |
| — | 10.90 | 13.30 | 12.10 | +0.63 | 55.8% | 262.5 | 55.8% | -0.37 | 5.97 | 5.00 | 6.95 | — |
| — | 9.20 | 11.65 | 10.43 | +0.58 | 55.7% | 265 | 55.7% | -0.42 | 6.83 | 6.00 | 7.65 | — |
| — | 8.15 | 10.60 | 9.38 | +0.53 | 55.7% | 267.5 | 55.7% | -0.47 | 7.85 | 7.20 | 8.50 | — |
| — | 7.00 | 8.80 | 7.90 | +0.48 | 55.8% | 270 | 55.8% | -0.52 | 9.35 | 8.70 | 10.00 | — |
| — | 5.80 | 8.80 | 7.30 | +0.44 | 55.9% | 272.5 | 55.9% | -0.57 | 10.78 | 9.70 | 11.85 | — |
| — | 5.50 | 6.00 | 5.75 | +0.39 | 56.0% | 275 | 56.0% | -0.61 | 11.45 | 9.80 | 13.10 | — |
| — | 4.40 | 6.30 | 5.35 | — | — | 277.5 | — | — | 13.22 | 11.15 | 15.30 | — |
| — | 3.05 | 4.40 | 3.73 | — | — | 280 | — | — | 15.22 | 13.30 | 17.15 | — |
| — | 3.05 | 4.25 | 3.65 | — | — | 282.5 | — | — | 16.40 | 14.20 | 18.60 | — |
| — | 2.40 | 3.50 | 2.95 | +0.23 | 57.1% | 285 | 57.1% | -0.77 | 19.07 | 17.25 | 20.90 | — |
| — | 2.04 | 2.86 | 2.45 | +0.20 | 57.6% | 287.5 | 57.6% | -0.80 | 20.62 | 18.05 | 23.20 | — |
| — | 1.65 | 2.42 | 2.04 | +0.18 | 58.0% | 290 | 58.0% | -0.83 | 22.90 | 20.20 | 25.60 | — |
| — | 1.35 | 1.90 | 1.62 | +0.15 | 58.5% | 292.5 | 58.5% | -0.85 | 25.10 | 22.40 | 27.80 | — |
| — | 1.23 | 1.65 | 1.44 | +0.13 | 59.0% | 295 | 59.0% | -0.87 | 27.30 | 24.60 | 30.00 | — |
| — | 0.81 | 1.11 | 0.96 | +0.10 | 60.2% | 300 | 60.2% | -0.91 | 33.42 | 31.05 | 35.80 | — |
| — | 0.51 | 1.08 | 0.80 | +0.07 | 61.5% | 305 | 61.5% | -0.93 | 36.90 | 33.65 | 40.15 | — |
| — | 0.08 | 0.60 | 0.34 | +0.05 | 63.0% | 310 | 63.0% | -0.95 | 41.92 | 38.45 | 45.40 | — |
| — | 0.21 | 0.63 | 0.42 | +0.04 | 64.5% | 315 | 64.5% | -0.97 | 46.70 | 43.40 | 50.00 | — |
| — | 0.07 | 0.40 | 0.23 | +0.03 | 66.1% | 320 | 66.1% | -0.97 | 51.70 | 48.25 | 55.15 | — |
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.