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 | |
| — | 86.50 | 91.75 | 89.12 | +0.91 | 67.7% | 185 | — | — | 3.89 | 2.73 | 5.05 | — |
| — | 83.60 | 88.60 | 86.10 | — | — | 190 | — | — | 4.65 | 3.65 | 5.65 | — |
| — | 79.40 | 83.90 | 81.65 | — | — | 195 | — | — | 5.53 | 4.05 | 7.00 | — |
| — | 74.45 | 78.45 | 76.45 | — | — | 200 | 65.1% | -0.13 | 7.08 | 5.85 | 8.30 | — |
| — | 67.60 | 71.95 | 69.78 | — | — | 210 | 64.8% | -0.17 | 7.92 | 6.85 | 9.00 | — |
| — | 58.90 | 65.70 | 62.30 | — | — | 220 | 64.6% | -0.21 | 12.10 | 10.60 | 13.60 | — |
| — | 52.85 | 57.55 | 55.20 | — | — | 230 | — | — | 14.35 | 13.10 | 15.60 | — |
| — | 47.50 | 51.30 | 49.40 | +0.71 | 64.3% | 240 | 64.4% | -0.29 | 18.40 | 16.00 | 20.80 | — |
| — | 41.80 | 44.45 | 43.12 | +0.66 | 64.2% | 250 | 64.2% | -0.34 | 22.23 | 21.40 | 23.05 | — |
| 415 | 36.40 | 40.35 | 38.38 | — | — | 260 | — | — | 26.60 | 24.65 | 28.55 | 121 |
| 1,245 | 32.25 | 35.70 | 33.98 | — | — | 270 | — | — | 32.35 | 31.55 | 33.15 | 276 |
| 401 | 28.05 | 31.60 | 29.82 | +0.52 | 64.0% | 280 | — | — | 37.48 | 35.90 | 39.05 | 133 |
| 884 | 24.20 | 26.25 | 25.23 | — | — | 290 | 64.0% | -0.53 | 43.98 | 42.15 | 45.80 | 131 |
| 621 | 20.15 | 23.10 | 21.62 | +0.43 | 64.0% | 300 | — | — | 51.42 | 50.05 | 52.80 | — |
| — | 18.40 | 20.10 | 19.25 | — | — | 310 | — | — | 58.12 | 56.75 | 59.50 | — |
| — | 14.75 | 17.55 | 16.15 | — | — | 320 | — | — | 64.45 | 61.95 | 66.95 | — |
| — | 13.80 | 15.25 | 14.53 | — | — | 330 | — | — | 72.08 | 69.45 | 74.70 | — |
| — | 11.90 | 13.30 | 12.60 | — | — | 340 | — | — | 80.60 | 77.40 | 83.80 | — |
| — | 10.15 | 11.65 | 10.90 | — | — | 350 | — | — | 88.85 | 86.40 | 91.30 | — |
| — | 8.75 | 10.10 | 9.43 | — | — | 360 | 64.4% | -0.79 | 97.20 | 94.35 | 100.05 | — |
| — | 6.60 | 8.75 | 7.67 | +0.20 | 64.5% | 370 | 64.5% | -0.82 | 106.25 | 103.45 | 109.05 | — |
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.