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 | |
| — | 85.35 | 93.45 | 89.40 | +0.92 | 66.4% | 185 | 66.4% | -0.08 | 4.80 | 3.45 | 6.15 | — |
| — | 81.00 | 89.35 | 85.17 | +0.90 | 66.2% | 190 | 66.2% | -0.10 | 4.22 | 3.25 | 5.20 | — |
| — | 77.40 | 85.05 | 81.22 | +0.89 | 66.0% | 195 | 66.0% | -0.11 | 5.25 | 4.15 | 6.35 | — |
| — | 73.40 | 81.00 | 77.20 | +0.87 | 65.8% | 200 | 65.8% | -0.13 | 6.22 | 5.45 | 7.00 | — |
| — | 65.25 | 73.25 | 69.25 | +0.84 | 65.5% | 210 | 65.5% | -0.16 | 8.65 | 8.05 | 9.25 | — |
| — | 59.05 | 65.90 | 62.48 | +0.80 | 65.3% | 220 | 65.3% | -0.20 | 11.93 | 10.60 | 13.25 | — |
| — | 52.30 | 57.60 | 54.95 | +0.75 | 65.1% | 230 | 65.1% | -0.25 | 13.88 | 13.45 | 14.30 | — |
| — | 44.65 | 52.05 | 48.35 | +0.71 | 65.0% | 240 | 65.0% | -0.29 | 16.65 | 14.25 | 19.05 | — |
| — | 40.25 | 46.45 | 43.35 | +0.66 | 64.8% | 250 | 64.8% | -0.34 | 21.48 | 20.05 | 22.90 | — |
| — | 36.20 | 41.05 | 38.62 | +0.62 | 64.7% | 260 | 64.7% | -0.39 | 26.70 | 23.80 | 29.60 | — |
| — | 30.60 | 34.45 | 32.52 | +0.57 | 64.6% | 270 | 64.6% | -0.44 | 31.20 | 28.50 | 33.90 | — |
| — | 25.00 | 31.75 | 28.38 | +0.52 | 64.5% | 280 | 64.5% | -0.49 | 36.85 | 35.00 | 38.70 | — |
| — | 22.20 | 28.20 | 25.20 | +0.47 | 64.4% | 290 | 64.4% | -0.53 | 43.60 | 41.30 | 45.90 | — |
| — | 18.25 | 23.85 | 21.05 | +0.43 | 64.3% | 300 | 64.3% | -0.58 | 50.85 | 47.25 | 54.45 | — |
| — | 15.55 | 21.00 | 18.27 | +0.39 | 64.3% | 310 | 64.3% | -0.62 | 57.85 | 54.35 | 61.35 | — |
| — | 12.95 | 18.75 | 15.85 | +0.35 | 64.2% | 320 | 64.2% | -0.66 | 65.65 | 62.95 | 68.35 | — |
| — | 11.65 | 15.80 | 13.72 | +0.31 | 64.2% | 330 | 64.2% | -0.70 | 72.58 | 69.05 | 76.10 | — |
| — | 9.10 | 13.55 | 11.32 | +0.27 | 64.2% | 340 | 64.2% | -0.74 | 80.50 | 77.15 | 83.85 | — |
| — | 7.50 | 12.10 | 9.80 | +0.25 | 64.3% | 350 | 64.3% | -0.77 | 88.92 | 85.45 | 92.40 | — |
| — | 7.15 | 10.50 | 8.82 | +0.22 | 64.3% | 360 | 64.3% | -0.80 | 97.35 | 94.00 | 100.70 | — |
| — | 5.95 | 9.25 | 7.60 | +0.19 | 64.5% | 370 | 64.5% | -0.82 | 106.00 | 102.75 | 109.25 | — |
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.