Spot 268.46
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.55 | 60.15 | 56.85 | +0.92 | 59.2% | 215 | 59.2% | -0.08 | 2.22 | 1.44 | 3.00 | — |
| — | 49.30 | 55.85 | 52.58 | +0.89 | 59.1% | 220 | 59.1% | -0.11 | 2.79 | 2.07 | 3.50 | — |
| — | 44.60 | 51.65 | 48.12 | +0.87 | 59.0% | 225 | 59.0% | -0.13 | 3.57 | 1.54 | 5.60 | — |
| — | 40.40 | 46.95 | 43.67 | +0.84 | 58.9% | 230 | 58.9% | -0.16 | 5.20 | 3.35 | 7.05 | — |
| — | 37.00 | 43.70 | 40.35 | +0.81 | 58.9% | 235 | 58.9% | -0.19 | 5.28 | 3.05 | 7.50 | — |
| — | 33.25 | 40.00 | 36.62 | +0.77 | 58.9% | 240 | 58.9% | -0.22 | 5.95 | 4.55 | 7.35 | — |
| — | 29.60 | 36.25 | 32.92 | +0.74 | 58.9% | 245 | 58.9% | -0.26 | 7.97 | 5.25 | 10.70 | — |
| — | 26.45 | 33.00 | 29.73 | +0.70 | 58.8% | 250 | 58.8% | -0.30 | 9.38 | 6.70 | 12.05 | — |
| — | 22.45 | 30.10 | 26.27 | +0.66 | 58.8% | 255 | 58.8% | -0.34 | 11.40 | 8.55 | 14.25 | — |
| — | 20.35 | 27.30 | 23.82 | +0.62 | 58.8% | 260 | 58.8% | -0.38 | 14.78 | 12.95 | 16.60 | — |
| — | 17.30 | 23.75 | 20.52 | +0.57 | 58.8% | 265 | 58.8% | -0.43 | 16.07 | 13.05 | 19.10 | — |
| — | 15.05 | 21.10 | 18.07 | +0.53 | 58.7% | 270 | 58.7% | -0.47 | 19.05 | 15.70 | 22.40 | — |
| — | 12.75 | 20.15 | 16.45 | +0.49 | 58.7% | 275 | 58.7% | -0.51 | 21.12 | 18.40 | 23.85 | — |
| — | 10.40 | 16.95 | 13.68 | +0.45 | 58.6% | 280 | 58.6% | -0.55 | 25.95 | 23.45 | 28.45 | — |
| — | 9.60 | 16.05 | 12.82 | +0.41 | 58.6% | 285 | 58.6% | -0.59 | 28.07 | 24.50 | 31.65 | — |
| — | 8.00 | 13.75 | 10.88 | +0.37 | 58.5% | 290 | 58.5% | -0.63 | 31.00 | 28.25 | 33.75 | — |
| — | 7.35 | 11.70 | 9.53 | +0.33 | 58.5% | 295 | 58.5% | -0.67 | 35.52 | 33.50 | 37.55 | — |
| — | 5.00 | 10.95 | 7.97 | +0.30 | 58.4% | 300 | 58.4% | -0.71 | 39.23 | 36.05 | 42.40 | — |
| — | 3.75 | 9.55 | 6.65 | +0.26 | 58.4% | 305 | 58.4% | -0.74 | 43.23 | 41.00 | 45.45 | — |
| — | 2.50 | 9.75 | 6.12 | +0.24 | 58.5% | 310 | 58.5% | -0.77 | 46.50 | 42.45 | 50.55 | — |
| — | 2.71 | 8.20 | 5.46 | +0.21 | 58.5% | 315 | 58.5% | -0.80 | 50.90 | 48.15 | 53.65 | — |
| — | 2.16 | 7.40 | 4.78 | +0.18 | 58.6% | 320 | 58.6% | -0.83 | 54.45 | 50.90 | 58.00 | — |
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.