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 | |
| — | 52.60 | 60.70 | 56.65 | +0.92 | 58.7% | 215 | 58.7% | -0.08 | 2.15 | 1.06 | 3.25 | — |
| — | 49.20 | 54.60 | 51.90 | — | — | 220 | — | — | 2.70 | 1.75 | 3.65 | — |
| — | 45.00 | 50.75 | 47.88 | — | — | 225 | — | — | 3.37 | 2.38 | 4.35 | 13 |
| 6 | 40.90 | 48.05 | 44.48 | +0.84 | 58.6% | 230 | 58.6% | -0.16 | 4.95 | 3.60 | 6.30 | 12 |
| 3 | 35.55 | 44.45 | 40.00 | +0.81 | 58.6% | 235 | 58.6% | -0.19 | 5.53 | 4.55 | 6.50 | 12 |
| 5 | 33.30 | 38.75 | 36.02 | +0.77 | 58.6% | 240 | 58.6% | -0.22 | 6.40 | 4.30 | 8.50 | 13 |
| 21 | 29.80 | 35.00 | 32.40 | +0.74 | 58.6% | 245 | 58.6% | -0.26 | 8.28 | 7.15 | 9.40 | 6 |
| 15 | 27.10 | 30.70 | 28.90 | +0.70 | 58.6% | 250 | 58.6% | -0.30 | 9.97 | 8.00 | 11.95 | 16 |
| 13 | 23.50 | 28.30 | 25.90 | +0.66 | 58.6% | 255 | 58.6% | -0.34 | 10.95 | 8.75 | 13.15 | 11 |
| 12 | 20.50 | 27.35 | 23.93 | +0.62 | 58.6% | 260 | 58.6% | -0.38 | 14.05 | 12.20 | 15.90 | 5 |
| 11 | 17.65 | 22.55 | 20.10 | +0.57 | 58.6% | 265 | 58.6% | -0.43 | 16.32 | 15.05 | 17.60 | — |
| — | 16.50 | 20.35 | 18.43 | +0.53 | 58.5% | 270 | 58.5% | -0.47 | 19.50 | 17.55 | 21.45 | — |
| — | 14.00 | 18.40 | 16.20 | +0.49 | 58.5% | 275 | 58.5% | -0.51 | 21.65 | 19.15 | 24.15 | — |
| — | 10.90 | 15.40 | 13.15 | +0.45 | 58.5% | 280 | 58.5% | -0.55 | 24.12 | 22.35 | 25.90 | — |
| — | 10.30 | 14.95 | 12.62 | +0.41 | 58.4% | 285 | 58.4% | -0.59 | 27.80 | 25.30 | 30.30 | — |
| — | 8.10 | 11.95 | 10.03 | +0.37 | 58.4% | 290 | 58.4% | -0.63 | 31.00 | 28.40 | 33.60 | — |
| — | 7.40 | 10.60 | 9.00 | +0.33 | 58.4% | 295 | 58.4% | -0.67 | 35.02 | 32.85 | 37.20 | — |
| — | 4.95 | 10.75 | 7.85 | +0.30 | 58.4% | 300 | 58.4% | -0.71 | 38.65 | 36.95 | 40.35 | — |
| — | 4.60 | 7.65 | 6.12 | +0.26 | 58.4% | 305 | — | — | 42.62 | 40.15 | 45.10 | — |
| — | 4.25 | 6.40 | 5.33 | +0.24 | 58.5% | 310 | 58.5% | -0.77 | 46.25 | 43.35 | 49.15 | — |
| — | 2.26 | 5.60 | 3.93 | +0.21 | 58.6% | 315 | 58.6% | -0.80 | 50.70 | 48.00 | 53.40 | — |
| — | 2.88 | 5.45 | 4.17 | +0.18 | 58.8% | 320 | 58.8% | -0.83 | 54.90 | 52.15 | 57.65 | — |
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.