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 | |
| — | 51.20 | 55.55 | 53.38 | +0.98 | 58.7% | 215 | 58.7% | -0.02 | 0.63 | 0.05 | 1.21 | — |
| — | 48.40 | 55.15 | 51.77 | +0.97 | 58.2% | 217.5 | 58.2% | -0.03 | 0.91 | 0.01 | 1.80 | — |
| — | 46.50 | 51.10 | 48.80 | +0.97 | 57.8% | 220 | 57.8% | -0.03 | 0.73 | 0.30 | 1.16 | — |
| — | 44.50 | 50.35 | 47.42 | +0.96 | 57.5% | 222.5 | 57.5% | -0.04 | 0.83 | 0.01 | 1.65 | — |
| — | 42.40 | 48.10 | 45.25 | +0.95 | 57.2% | 225 | 57.2% | -0.05 | 0.88 | 0.45 | 1.31 | — |
| — | 39.10 | 45.70 | 42.40 | +0.94 | 56.9% | 227.5 | 56.9% | -0.06 | 0.96 | 0.61 | 1.31 | — |
| — | 37.55 | 43.40 | 40.48 | +0.93 | 56.7% | 230 | 56.7% | -0.07 | 1.14 | 0.04 | 2.24 | — |
| — | 35.75 | 41.10 | 38.42 | +0.91 | 56.6% | 232.5 | 56.6% | -0.09 | 1.23 | 0.31 | 2.15 | — |
| — | 32.50 | 37.85 | 35.17 | +0.90 | 56.5% | 235 | 56.5% | -0.10 | 1.72 | 1.28 | 2.16 | — |
| — | 31.75 | 36.75 | 34.25 | +0.88 | 56.4% | 237.5 | 56.4% | -0.12 | 1.89 | 1.45 | 2.33 | — |
| — | 29.90 | 33.55 | 31.73 | +0.86 | 56.4% | 240 | 56.4% | -0.14 | 2.28 | 1.76 | 2.80 | — |
| — | 27.65 | 32.40 | 30.02 | +0.84 | 56.4% | 242.5 | 56.4% | -0.16 | 2.38 | 1.51 | 3.25 | — |
| — | 25.70 | 30.40 | 28.05 | +0.81 | 56.4% | 245 | 56.4% | -0.19 | 3.35 | 1.70 | 5.00 | — |
| — | 23.70 | 28.55 | 26.12 | +0.79 | 56.4% | 247.5 | 56.4% | -0.21 | 3.20 | 1.90 | 4.50 | — |
| — | 21.95 | 26.70 | 24.32 | +0.76 | 56.5% | 250 | 56.5% | -0.24 | 4.75 | 4.15 | 5.35 | — |
| — | 20.35 | 23.95 | 22.15 | +0.73 | 56.6% | 252.5 | 56.6% | -0.27 | 4.75 | 3.80 | 5.70 | — |
| — | 18.45 | 22.35 | 20.40 | +0.70 | 56.6% | 255 | 56.6% | -0.30 | 5.58 | 4.65 | 6.50 | — |
| — | 17.00 | 20.00 | 18.50 | +0.67 | 56.7% | 257.5 | 56.7% | -0.33 | 6.42 | 4.10 | 8.75 | — |
| — | 15.60 | 18.50 | 17.05 | +0.64 | 56.8% | 260 | 56.8% | -0.37 | 6.95 | 5.50 | 8.40 | — |
| — | 13.90 | 17.05 | 15.47 | +0.60 | 56.9% | 262.5 | 56.9% | -0.40 | 8.57 | 7.45 | 9.70 | — |
| — | 12.55 | 16.40 | 14.47 | +0.57 | 57.0% | 265 | 57.0% | -0.43 | 9.80 | 8.70 | 10.90 | — |
| — | 11.55 | 14.40 | 12.97 | +0.54 | 57.1% | 267.5 | 57.1% | -0.47 | 12.35 | 10.60 | 14.10 | — |
| — | 10.45 | 12.70 | 11.57 | +0.50 | 57.3% | 270 | 57.3% | -0.50 | 12.07 | 10.55 | 13.60 | — |
| — | 9.40 | 14.20 | 11.80 | +0.47 | 57.4% | 272.5 | 57.4% | -0.53 | 12.80 | 10.50 | 15.10 | — |
| — | 8.45 | 10.20 | 9.32 | +0.44 | 57.5% | 275 | 57.5% | -0.56 | 14.68 | 12.75 | 16.60 | — |
| — | 7.55 | 9.20 | 8.38 | +0.41 | 57.5% | 277.5 | 57.5% | -0.59 | 16.15 | 14.20 | 18.10 | — |
| — | 6.00 | 8.15 | 7.08 | +0.38 | 57.6% | 280 | 57.6% | -0.63 | 18.05 | 15.35 | 20.75 | — |
| — | 4.50 | 7.65 | 6.08 | +0.32 | 57.8% | 285 | 57.8% | -0.68 | 21.68 | 19.75 | 23.60 | — |
| — | 2.94 | 5.15 | 4.04 | +0.27 | 57.9% | 290 | 57.9% | -0.74 | 25.38 | 23.45 | 27.30 | — |
| — | 2.26 | 4.60 | 3.43 | +0.22 | 58.1% | 295 | 58.1% | -0.78 | 28.82 | 26.25 | 31.40 | — |
| — | 2.11 | 3.20 | 2.65 | +0.18 | 58.2% | 300 | 58.2% | -0.83 | 35.10 | 32.40 | 37.80 | — |
| — | 1.75 | 4.20 | 2.98 | +0.14 | 58.3% | 305 | 58.3% | -0.86 | 37.48 | 34.85 | 40.10 | — |
| — | 0.13 | 2.65 | 1.39 | +0.12 | 58.4% | 310 | 58.4% | -0.89 | 43.23 | 40.75 | 45.70 | — |
| — | 0.51 | 2.52 | 1.51 | +0.09 | 58.5% | 315 | 58.5% | -0.92 | 47.05 | 44.00 | 50.10 | — |
| — | 0.68 | 1.50 | 1.09 | +0.07 | 61.3% | 320 | 58.6% | -0.94 | 51.73 | 48.90 | 54.55 | — |
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.