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 | |
| — | 50.05 | 57.65 | 53.85 | +1.00 | 74.1% | 215 | 74.1% | -0.00 | — | — | 0.31 | — |
| — | 47.10 | 55.20 | 51.15 | +1.00 | 73.5% | 217.5 | 73.5% | -0.00 | 0.17 | 0.01 | 0.33 | — |
| — | 45.05 | 53.00 | 49.02 | +1.00 | 72.9% | 220 | 72.9% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 42.55 | 50.20 | 46.38 | +0.99 | 72.3% | 222.5 | 72.3% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 40.20 | 47.85 | 44.02 | +0.99 | 71.7% | 225 | 71.7% | -0.01 | 0.21 | 0.04 | 0.38 | — |
| — | 37.60 | 45.25 | 41.42 | +0.99 | 71.1% | 227.5 | 71.1% | -0.01 | 0.18 | 0.05 | 0.32 | — |
| — | 34.75 | 42.80 | 38.77 | +0.98 | 70.6% | 230 | 70.6% | -0.02 | 0.28 | 0.01 | 0.55 | — |
| — | 32.95 | 40.30 | 36.62 | +0.98 | 70.1% | 232.5 | 70.1% | -0.02 | 0.32 | 0.01 | 0.63 | — |
| — | 30.25 | 37.75 | 34.00 | +0.97 | 69.6% | 235 | 69.6% | -0.03 | 0.40 | 0.01 | 0.79 | — |
| — | 27.35 | 35.45 | 31.40 | +0.96 | 69.2% | 237.5 | 69.2% | -0.04 | 0.48 | 0.18 | 0.78 | — |
| — | 26.30 | 31.60 | 28.95 | +0.95 | 68.8% | 240 | 68.8% | -0.05 | 0.42 | 0.30 | 0.55 | — |
| — | 22.75 | 30.85 | 26.80 | +0.93 | 68.4% | 242.5 | 68.4% | -0.07 | 0.73 | 0.45 | 1.02 | — |
| — | 20.65 | 28.95 | 24.80 | +0.91 | 68.1% | 245 | 68.1% | -0.09 | 0.84 | 0.47 | 1.21 | — |
| — | 19.75 | 26.35 | 23.05 | +0.89 | 67.8% | 247.5 | 67.8% | -0.11 | 1.18 | 0.75 | 1.61 | — |
| — | 16.40 | 24.20 | 20.30 | +0.86 | 67.6% | 250 | 67.6% | -0.14 | 1.22 | 0.79 | 1.64 | — |
| — | 15.30 | 22.15 | 18.73 | +0.82 | 67.4% | 252.5 | 67.4% | -0.18 | 2.19 | 1.50 | 2.88 | — |
| — | 13.80 | 20.20 | 17.00 | +0.78 | 67.2% | 255 | 67.2% | -0.22 | 2.36 | 1.32 | 3.40 | — |
| — | 11.95 | 18.35 | 15.15 | +0.74 | 67.1% | 257.5 | 67.1% | -0.26 | 3.80 | 2.50 | 5.10 | — |
| — | 9.70 | 16.60 | 13.15 | +0.70 | 67.0% | 260 | 67.0% | -0.30 | 4.33 | 3.65 | 5.00 | — |
| — | 8.55 | 15.05 | 11.80 | +0.65 | 67.0% | 262.5 | 67.0% | -0.35 | 5.58 | 3.50 | 7.65 | — |
| — | 6.70 | 13.40 | 10.05 | +0.60 | 67.1% | 265 | 67.1% | -0.40 | 5.83 | 2.71 | 8.95 | — |
| — | 4.45 | 10.30 | 7.38 | +0.54 | 67.2% | 267.5 | 67.2% | -0.46 | 6.92 | 4.70 | 9.15 | — |
| — | 4.80 | 7.50 | 6.15 | +0.49 | 67.4% | 270 | 67.4% | -0.51 | 9.00 | 6.35 | 11.65 | — |
| — | 3.30 | 7.65 | 5.47 | +0.44 | 67.6% | 272.5 | 67.6% | -0.56 | 9.62 | 6.30 | 12.95 | — |
| — | 3.00 | 6.40 | 4.70 | +0.39 | 67.9% | 275 | 67.9% | -0.61 | 11.12 | 7.35 | 14.90 | — |
| — | 1.54 | 5.65 | 3.60 | +0.34 | 68.2% | 277.5 | 68.2% | -0.66 | 13.00 | 9.10 | 16.90 | — |
| — | 0.85 | 4.70 | 2.77 | +0.30 | 68.6% | 280 | 68.6% | -0.70 | 14.70 | 10.65 | 18.75 | — |
| — | 0.73 | 3.55 | 2.14 | +0.26 | 69.1% | 282.5 | 69.1% | -0.74 | 16.52 | 12.95 | 20.10 | — |
| — | 2.22 | 2.89 | 2.56 | +0.22 | 69.6% | 285 | 69.6% | -0.78 | 18.60 | 14.80 | 22.40 | — |
| — | 1.78 | 2.95 | 2.37 | +0.19 | 70.1% | 287.5 | 70.1% | -0.81 | 20.12 | 16.65 | 23.60 | — |
| — | 0.81 | 1.97 | 1.39 | +0.16 | 70.6% | 290 | 70.6% | -0.84 | 22.23 | 18.70 | 25.75 | — |
| — | 0.46 | 2.01 | 1.24 | +0.14 | 71.2% | 292.5 | 71.2% | -0.86 | 24.50 | 21.05 | 27.95 | — |
| — | 0.41 | 1.89 | 1.15 | +0.12 | 71.8% | 295 | 71.8% | -0.89 | 27.23 | 23.15 | 31.30 | — |
| — | 0.36 | 0.92 | 0.64 | +0.08 | 73.0% | 300 | 73.0% | -0.92 | 32.12 | 28.05 | 36.20 | — |
| — | 0.03 | 0.60 | 0.32 | +0.06 | 74.1% | 305 | 74.1% | -0.95 | 36.65 | 32.85 | 40.45 | — |
| — | 0.30 | 0.65 | 0.47 | +0.04 | 75.1% | 310 | 75.1% | -0.97 | 41.42 | 37.70 | 45.15 | — |
| — | 0.01 | 0.77 | 0.39 | +0.02 | 76.0% | 315 | 76.0% | -0.98 | 46.65 | 42.60 | 50.70 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 76.8% | 320 | 76.8% | -0.99 | 51.20 | 47.55 | 54.85 | — |
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.