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 | |
| — | 94.55 | 102.35 | 98.45 | +0.87 | 65.0% | 185 | 65.0% | -0.14 | 10.20 | 8.60 | 11.80 | — |
| — | 91.55 | 98.30 | 94.92 | +0.85 | 64.9% | 190 | — | — | 11.28 | 8.60 | 13.95 | — |
| — | 87.30 | 94.70 | 91.00 | +0.84 | 64.7% | 195 | 64.7% | -0.16 | 12.75 | 10.75 | 14.75 | — |
| — | 83.35 | 91.20 | 87.28 | +0.82 | 64.6% | 200 | 64.6% | -0.18 | 14.03 | 11.95 | 16.10 | — |
| — | 77.60 | 83.15 | 80.38 | +0.80 | 64.4% | 210 | 64.4% | -0.21 | 16.48 | 14.50 | 18.45 | — |
| — | 72.00 | 77.00 | 74.50 | +0.76 | 64.2% | 220 | 64.2% | -0.24 | 20.23 | 17.95 | 22.50 | — |
| — | 66.05 | 71.05 | 68.55 | +0.73 | 64.0% | 230 | 64.0% | -0.27 | 24.75 | 21.95 | 27.55 | — |
| — | 59.10 | 66.10 | 62.60 | — | — | 240 | — | — | 29.15 | 25.80 | 32.50 | — |
| — | 53.65 | 60.65 | 57.15 | — | — | 250 | — | — | 33.55 | 31.55 | 35.55 | — |
| — | 49.35 | 55.55 | 52.45 | — | — | 260 | — | — | 38.58 | 34.65 | 42.50 | — |
| — | 44.50 | 50.65 | 47.58 | — | — | 270 | — | — | 44.98 | 42.90 | 47.05 | — |
| — | 41.00 | 47.05 | 44.02 | — | — | 280 | — | — | 50.00 | 46.90 | 53.10 | — |
| — | 36.75 | 42.95 | 39.85 | — | — | 290 | — | — | 57.23 | 55.10 | 59.35 | — |
| — | 33.35 | 39.25 | 36.30 | — | — | 300 | — | — | 62.77 | 59.75 | 65.80 | — |
| — | 29.40 | 36.15 | 32.77 | — | — | 310 | 63.2% | -0.54 | 69.67 | 66.75 | 72.60 | — |
| — | 27.00 | 33.80 | 30.40 | — | — | 320 | — | — | 76.72 | 73.75 | 79.70 | — |
| — | 25.60 | 30.90 | 28.25 | — | — | 330 | — | — | 83.67 | 80.35 | 87.00 | — |
| — | 22.90 | 27.85 | 25.38 | +0.39 | 63.2% | 340 | 63.2% | -0.63 | 91.50 | 88.80 | 94.20 | — |
| — | 22.00 | 25.55 | 23.77 | +0.36 | 63.2% | 350 | 63.2% | -0.65 | 98.40 | 94.85 | 101.95 | — |
| — | 19.90 | 24.05 | 21.98 | +0.34 | 63.2% | 360 | 63.2% | -0.68 | 106.75 | 103.50 | 110.00 | — |
| — | 17.35 | 21.85 | 19.60 | +0.32 | 63.3% | 370 | 63.3% | -0.70 | 114.45 | 112.75 | 116.15 | — |
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.