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 | |
| — | 50.00 | 58.50 | 54.25 | +0.98 | 64.7% | 215 | 64.7% | -0.02 | 0.26 | 0.05 | 0.47 | — |
| — | 49.00 | 54.30 | 51.65 | +0.98 | 64.1% | 217.5 | 64.1% | -0.02 | 0.26 | 0.01 | 0.50 | — |
| — | 46.60 | 51.95 | 49.27 | +0.97 | 63.5% | 220 | 63.5% | -0.03 | 0.29 | 0.04 | 0.55 | — |
| — | 44.20 | 48.90 | 46.55 | +0.96 | 63.0% | 222.5 | 63.0% | -0.04 | 0.34 | 0.05 | 0.62 | — |
| — | 41.80 | 46.40 | 44.10 | +0.96 | 62.6% | 225 | 62.6% | -0.04 | 0.52 | 0.21 | 0.83 | — |
| — | 39.45 | 43.70 | 41.58 | +0.95 | 62.2% | 227.5 | 62.2% | -0.05 | 0.66 | 0.29 | 1.03 | — |
| — | 37.10 | 42.35 | 39.73 | +0.93 | 61.8% | 230 | 61.8% | -0.07 | 0.76 | 0.56 | 0.95 | — |
| — | 33.50 | 39.70 | 36.60 | +0.92 | 61.6% | 232.5 | 61.6% | -0.08 | 0.99 | 0.50 | 1.49 | — |
| — | 32.55 | 36.85 | 34.70 | +0.91 | 61.3% | 235 | 61.3% | -0.09 | 1.17 | 0.84 | 1.50 | — |
| — | 30.30 | 34.50 | 32.40 | +0.89 | 61.1% | 237.5 | 61.1% | -0.11 | 1.29 | 0.88 | 1.70 | — |
| — | 28.15 | 32.15 | 30.15 | +0.87 | 60.9% | 240 | 60.9% | -0.13 | 1.80 | 1.46 | 2.15 | — |
| — | 24.65 | 31.85 | 28.25 | +0.85 | 60.7% | 242.5 | 60.7% | -0.15 | 1.73 | 1.03 | 2.42 | — |
| — | 23.95 | 28.30 | 26.12 | +0.82 | 60.6% | 245 | — | — | 2.56 | 2.20 | 2.92 | — |
| — | 22.00 | 26.40 | 24.20 | — | — | 247.5 | — | — | 3.04 | 2.58 | 3.50 | — |
| — | 20.10 | 24.45 | 22.27 | — | — | 250 | — | — | 3.70 | 3.25 | 4.15 | — |
| — | 18.90 | 22.30 | 20.60 | — | — | 252.5 | — | — | 4.28 | 3.70 | 4.85 | — |
| — | 17.45 | 20.90 | 19.18 | +0.71 | 60.3% | 255 | 60.3% | -0.29 | 5.70 | 4.80 | 6.60 | — |
| — | 14.85 | 18.25 | 16.55 | +0.68 | 60.2% | 257.5 | 60.2% | -0.32 | 5.90 | 5.30 | 6.50 | — |
| — | 13.10 | 17.70 | 15.40 | +0.64 | 60.2% | 260 | 60.2% | -0.36 | 6.80 | 6.05 | 7.55 | — |
| — | 12.85 | 16.10 | 14.47 | — | — | 262.5 | 60.2% | -0.39 | 8.10 | 6.95 | 9.25 | — |
| — | 12.10 | 14.50 | 13.30 | +0.57 | 60.2% | 265 | — | — | 9.18 | 8.10 | 10.25 | — |
| — | 10.40 | 12.50 | 11.45 | +0.54 | 60.1% | 267.5 | 60.1% | -0.46 | 9.12 | 6.55 | 11.70 | — |
| — | 9.50 | 11.45 | 10.47 | +0.50 | 60.1% | 270 | 60.1% | -0.50 | 11.72 | 10.70 | 12.75 | — |
| — | 8.40 | 10.15 | 9.28 | +0.47 | 60.1% | 272.5 | 60.1% | -0.53 | 12.78 | 10.85 | 14.70 | — |
| — | 7.45 | 10.35 | 8.90 | +0.44 | 60.1% | 275 | 60.1% | -0.57 | 14.43 | 13.05 | 15.80 | — |
| — | 6.30 | 8.10 | 7.20 | — | — | 277.5 | 60.1% | -0.60 | 15.62 | 13.50 | 17.75 | — |
| — | 5.85 | 6.95 | 6.40 | +0.37 | 60.1% | 280 | 60.1% | -0.63 | 17.62 | 16.10 | 19.15 | — |
| — | 4.35 | 5.85 | 5.10 | +0.31 | 60.0% | 285 | — | — | 21.07 | 19.45 | 22.70 | — |
| — | 3.25 | 4.20 | 3.73 | +0.25 | 60.0% | 290 | 60.0% | -0.75 | 24.25 | 21.10 | 27.40 | — |
| — | 2.37 | 3.20 | 2.79 | +0.21 | 60.0% | 295 | 60.0% | -0.80 | 29.48 | 27.50 | 31.45 | — |
| — | 1.50 | 2.61 | 2.06 | +0.17 | 60.0% | 300 | — | — | 33.38 | 31.00 | 35.75 | — |
| — | 1.10 | 1.80 | 1.45 | — | — | 305 | — | — | 37.83 | 35.40 | 40.25 | — |
| — | 0.69 | 1.35 | 1.02 | — | — | 310 | 60.2% | -0.91 | 43.38 | 40.50 | 46.25 | — |
| — | 0.28 | 1.03 | 0.66 | +0.08 | 60.3% | 315 | 60.3% | -0.93 | 47.95 | 44.95 | 50.95 | — |
| — | 0.01 | 1.06 | 0.54 | — | — | 320 | 60.5% | -0.95 | 52.60 | 49.45 | 55.75 | — |
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.