Spot 268.67
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.05 | 56.90 | 53.98 | +1.00 | 78.7% | 215 | 78.7% | -0.00 | — | — | 0.57 | — |
| — | 48.55 | 54.45 | 51.50 | +1.00 | 78.1% | 217.5 | 78.1% | -0.00 | — | — | 0.12 | — |
| — | 46.25 | 51.50 | 48.88 | +1.00 | 77.5% | 220 | 77.5% | -0.00 | — | — | 0.05 | — |
| — | 43.60 | 49.30 | 46.45 | +0.99 | 76.8% | 222.5 | 76.8% | -0.01 | — | — | 0.11 | — |
| — | 41.15 | 46.50 | 43.83 | +0.99 | 76.2% | 225 | 76.2% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 37.20 | 44.70 | 40.95 | +0.99 | 75.5% | 227.5 | 75.5% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 36.20 | 41.55 | 38.88 | +0.98 | 74.8% | 230 | 74.8% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 32.35 | 38.80 | 35.58 | +0.98 | 74.2% | 232.5 | 74.2% | -0.02 | 0.14 | 0.01 | 0.27 | — |
| — | 30.65 | 36.65 | 33.65 | +0.97 | 73.5% | 235 | 73.5% | -0.03 | 0.20 | 0.13 | 0.26 | — |
| — | 28.75 | 33.75 | 31.25 | +0.96 | 72.9% | 237.5 | 72.9% | -0.04 | 0.17 | 0.02 | 0.31 | — |
| — | 26.40 | 31.75 | 29.07 | +0.95 | 72.3% | 240 | 72.3% | -0.05 | 0.28 | 0.20 | 0.36 | — |
| — | 24.20 | 30.05 | 27.12 | +0.93 | 71.7% | 242.5 | 71.7% | -0.07 | 0.42 | 0.30 | 0.55 | — |
| — | 21.85 | 27.05 | 24.45 | +0.91 | 71.1% | 245 | 71.1% | -0.09 | 0.53 | 0.30 | 0.76 | — |
| — | 19.55 | 24.60 | 22.07 | +0.89 | 70.5% | 247.5 | 70.5% | -0.11 | 0.79 | 0.59 | 0.99 | — |
| — | 17.10 | 21.40 | 19.25 | +0.86 | 70.0% | 250 | 70.0% | -0.14 | 0.96 | 0.62 | 1.30 | — |
| — | 15.05 | 19.70 | 17.38 | +0.82 | 69.5% | 252.5 | 69.5% | -0.18 | 1.49 | 1.00 | 1.98 | — |
| — | 13.10 | 17.05 | 15.07 | +0.78 | 69.0% | 255 | 69.0% | -0.22 | 1.86 | 1.73 | 2.00 | — |
| — | 11.55 | 15.60 | 13.57 | +0.74 | 68.6% | 257.5 | 68.6% | -0.26 | 2.35 | 1.77 | 2.93 | — |
| — | 10.60 | 13.35 | 11.97 | +0.70 | 68.2% | 260 | 68.2% | -0.30 | 3.27 | 2.38 | 4.15 | — |
| — | 9.00 | 11.50 | 10.25 | +0.65 | 67.9% | 262.5 | 67.9% | -0.35 | 3.94 | 2.82 | 5.05 | — |
| — | 7.50 | 10.00 | 8.75 | +0.60 | 67.6% | 265 | 67.6% | -0.40 | 4.60 | 3.05 | 6.15 | — |
| — | 6.30 | 7.75 | 7.03 | +0.54 | 67.3% | 267.5 | 67.3% | -0.46 | 5.83 | 4.65 | 7.00 | — |
| — | 5.05 | 6.45 | 5.75 | +0.49 | 67.1% | 270 | 67.1% | -0.51 | 7.33 | 6.35 | 8.30 | — |
| — | 4.05 | 5.80 | 4.92 | +0.44 | 67.0% | 272.5 | 67.0% | -0.56 | 8.72 | 7.40 | 10.05 | — |
| — | 3.80 | 4.95 | 4.38 | +0.39 | 66.9% | 275 | 66.9% | -0.61 | 10.45 | 9.15 | 11.75 | — |
| — | 2.52 | 4.90 | 3.71 | +0.34 | 66.8% | 277.5 | 66.8% | -0.66 | 12.15 | 10.80 | 13.50 | — |
| — | 2.01 | 4.55 | 3.28 | +0.30 | 66.9% | 280 | 66.9% | -0.70 | 13.47 | 10.95 | 16.00 | — |
| — | 1.62 | 2.45 | 2.04 | +0.26 | 67.0% | 282.5 | 67.0% | -0.74 | 16.52 | 14.50 | 18.55 | — |
| — | 1.09 | 2.16 | 1.62 | +0.22 | 67.1% | 285 | 67.1% | -0.78 | 18.82 | 16.00 | 21.65 | — |
| — | 0.86 | 1.72 | 1.29 | +0.19 | 67.3% | 287.5 | 67.3% | -0.81 | 20.20 | 17.60 | 22.80 | — |
| — | 0.73 | 1.21 | 0.97 | +0.16 | 67.6% | 290 | 67.6% | -0.84 | 22.20 | 19.55 | 24.85 | — |
| — | 0.47 | 1.08 | 0.78 | +0.14 | 67.9% | 292.5 | 67.9% | -0.86 | 25.23 | 21.95 | 28.50 | — |
| — | 0.29 | 0.83 | 0.56 | +0.12 | 68.4% | 295 | 68.4% | -0.89 | 27.65 | 24.45 | 30.85 | — |
| — | 0.12 | 0.47 | 0.29 | +0.08 | 69.4% | 300 | 69.4% | -0.92 | 31.48 | 27.30 | 35.65 | — |
| — | 0.01 | 0.36 | 0.18 | +0.06 | 70.7% | 305 | 70.7% | -0.95 | 36.95 | 33.35 | 40.55 | — |
| — | 0.02 | 0.48 | 0.25 | +0.04 | 72.3% | 310 | 72.3% | -0.97 | 42.38 | 39.45 | 45.30 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 74.2% | 315 | 74.2% | -0.98 | 46.02 | 43.10 | 48.95 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 76.5% | 320 | 76.5% | -0.99 | 52.35 | 49.25 | 55.45 | — |
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.