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 | |
| — | 50.00 | 58.15 | 54.08 | +0.98 | 64.8% | 215 | 64.8% | -0.02 | 0.34 | 0.08 | 0.59 | — |
| — | 47.85 | 55.60 | 51.73 | +0.98 | 64.1% | 217.5 | 64.1% | -0.02 | 0.23 | 0.01 | 0.46 | — |
| — | 46.40 | 51.70 | 49.05 | +0.97 | 63.5% | 220 | 63.5% | -0.03 | 0.29 | 0.15 | 0.44 | — |
| — | 43.25 | 50.75 | 47.00 | +0.96 | 63.0% | 222.5 | 63.0% | -0.04 | 0.53 | 0.01 | 1.04 | — |
| — | 42.20 | 48.35 | 45.27 | +0.96 | 62.5% | 225 | 62.5% | -0.04 | 0.71 | 0.23 | 1.19 | — |
| — | 38.00 | 46.00 | 42.00 | +0.95 | 62.1% | 227.5 | 62.1% | -0.05 | 0.83 | 0.24 | 1.42 | — |
| — | 37.50 | 43.65 | 40.58 | +0.93 | 61.8% | 230 | 61.8% | -0.07 | 0.58 | 0.21 | 0.95 | 8 |
| — | 33.85 | 41.35 | 37.60 | +0.92 | 61.5% | 232.5 | 61.5% | -0.08 | 0.88 | 0.09 | 1.67 | — |
| — | 32.35 | 37.95 | 35.15 | +0.91 | 61.2% | 235 | 61.2% | -0.09 | 1.38 | 0.43 | 2.32 | — |
| — | 30.70 | 36.95 | 33.83 | +0.89 | 61.0% | 237.5 | 61.0% | -0.11 | 1.60 | 0.10 | 3.10 | — |
| — | 27.95 | 33.25 | 30.60 | +0.87 | 60.9% | 240 | 60.9% | -0.13 | 1.81 | 0.53 | 3.10 | — |
| — | 24.75 | 32.60 | 28.68 | +0.85 | 60.7% | 242.5 | 60.7% | -0.15 | 2.71 | 1.12 | 4.30 | — |
| — | 22.75 | 30.70 | 26.73 | +0.82 | 60.7% | 245 | 60.7% | -0.18 | 3.27 | 1.39 | 5.15 | — |
| — | 20.70 | 28.55 | 24.62 | +0.80 | 60.6% | 247.5 | 60.6% | -0.20 | 3.90 | 1.89 | 5.90 | — |
| — | 18.85 | 26.85 | 22.85 | +0.77 | 60.5% | 250 | 60.5% | -0.23 | 4.12 | 2.23 | 6.00 | — |
| — | 17.05 | 25.05 | 21.05 | +0.74 | 60.5% | 252.5 | 60.5% | -0.26 | 6.03 | 3.95 | 8.10 | — |
| — | 15.60 | 23.35 | 19.48 | +0.71 | 60.5% | 255 | 60.5% | -0.29 | 4.50 | 2.91 | 6.10 | — |
| — | 14.15 | 20.85 | 17.50 | +0.68 | 60.5% | 257.5 | 60.5% | -0.32 | 6.35 | 3.50 | 9.20 | — |
| — | 12.20 | 18.20 | 15.20 | +0.64 | 60.6% | 260 | 60.6% | -0.36 | 6.25 | 5.00 | 7.50 | — |
| — | 12.50 | 16.00 | 14.25 | +0.61 | 60.6% | 262.5 | 60.6% | -0.39 | 8.03 | 4.75 | 11.30 | — |
| — | 10.70 | 17.40 | 14.05 | +0.57 | 60.6% | 265 | 60.6% | -0.43 | 9.22 | 5.90 | 12.55 | — |
| — | 8.70 | 16.15 | 12.43 | +0.54 | 60.7% | 267.5 | 60.7% | -0.46 | 10.15 | 8.05 | 12.25 | — |
| — | 7.25 | 14.90 | 11.07 | +0.50 | 60.7% | 270 | 60.7% | -0.50 | 11.97 | 8.20 | 15.75 | — |
| — | 5.95 | 13.05 | 9.50 | +0.47 | 60.8% | 272.5 | 60.8% | -0.53 | 13.47 | 10.70 | 16.25 | — |
| — | 5.00 | 11.15 | 8.07 | +0.44 | 60.9% | 275 | 60.9% | -0.57 | 14.68 | 10.70 | 18.65 | — |
| — | 4.25 | 9.85 | 7.05 | +0.40 | 60.9% | 277.5 | 60.9% | -0.60 | 16.57 | 13.80 | 19.35 | — |
| — | 3.30 | 10.00 | 6.65 | +0.37 | 61.0% | 280 | 61.0% | -0.63 | 17.95 | 13.90 | 22.00 | — |
| — | 2.70 | 9.10 | 5.90 | +0.31 | 61.1% | 285 | 61.1% | -0.69 | 21.77 | 19.10 | 24.45 | — |
| — | 1.67 | 6.60 | 4.13 | +0.25 | 61.2% | 290 | 61.2% | -0.75 | 25.30 | 21.30 | 29.30 | — |
| — | 1.25 | 5.40 | 3.33 | +0.21 | 61.3% | 295 | 61.3% | -0.80 | 29.07 | 25.30 | 32.85 | — |
| — | 0.83 | 3.40 | 2.12 | +0.17 | 61.4% | 300 | 61.4% | -0.84 | 33.77 | 29.55 | 38.00 | — |
| — | 0.75 | 2.81 | 1.78 | +0.13 | 61.4% | 305 | 61.4% | -0.88 | 37.70 | 34.00 | 41.40 | — |
| — | 0.18 | 2.67 | 1.43 | +0.10 | 61.5% | 310 | 61.5% | -0.91 | 42.75 | 38.50 | 47.00 | — |
| — | 0.09 | 1.61 | 0.85 | +0.08 | 61.6% | 315 | 61.6% | -0.93 | 47.17 | 43.30 | 51.05 | — |
| — | 0.01 | 1.84 | 0.93 | +0.06 | 61.7% | 320 | 61.7% | -0.95 | 51.77 | 48.05 | 55.50 | — |
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.