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 | |
| — | 85.30 | 92.15 | 88.72 | +0.92 | 67.5% | 185 | 67.5% | -0.08 | 3.88 | 3.50 | 4.25 | — |
| — | 81.95 | 88.50 | 85.22 | +0.90 | 67.2% | 190 | 67.2% | -0.10 | 4.97 | 4.00 | 5.95 | — |
| — | 76.90 | 84.10 | 80.50 | +0.89 | 66.9% | 195 | 66.9% | -0.11 | 5.70 | 4.95 | 6.45 | — |
| — | 72.85 | 79.70 | 76.28 | +0.87 | 66.7% | 200 | 66.7% | -0.13 | 6.62 | 6.20 | 7.05 | — |
| — | 66.45 | 71.60 | 69.03 | +0.84 | 66.2% | 210 | 66.2% | -0.16 | 8.43 | 7.95 | 8.90 | — |
| — | 59.20 | 63.85 | 61.52 | +0.80 | 65.9% | 220 | 65.9% | -0.20 | 10.95 | 10.45 | 11.45 | — |
| — | 52.40 | 56.65 | 54.52 | +0.75 | 65.6% | 230 | 65.6% | -0.25 | 14.05 | 13.55 | 14.55 | — |
| — | 46.00 | 50.55 | 48.27 | +0.71 | 65.3% | 240 | 65.3% | -0.29 | 17.62 | 17.05 | 18.20 | — |
| — | 40.20 | 44.55 | 42.38 | +0.66 | 65.0% | 250 | 65.0% | -0.34 | 21.98 | 21.15 | 22.80 | — |
| — | 35.10 | 38.80 | 36.95 | +0.62 | 64.8% | 260 | 64.8% | -0.39 | 25.75 | 24.25 | 27.25 | — |
| — | 30.25 | 33.95 | 32.10 | +0.57 | 64.6% | 270 | 64.6% | -0.44 | 32.05 | 29.90 | 34.20 | — |
| — | 26.10 | 30.05 | 28.07 | +0.52 | 64.4% | 280 | 64.4% | -0.49 | 38.25 | 36.50 | 40.00 | — |
| — | 22.80 | 26.70 | 24.75 | +0.47 | 64.3% | 290 | 64.3% | -0.53 | 44.40 | 42.40 | 46.40 | — |
| — | 21.00 | 22.50 | 21.75 | +0.43 | 64.2% | 300 | 64.2% | -0.58 | 50.58 | 48.45 | 52.70 | — |
| — | 15.90 | 19.75 | 17.82 | +0.39 | 64.1% | 310 | 64.1% | -0.62 | 57.27 | 54.85 | 59.70 | — |
| — | 13.35 | 16.95 | 15.15 | +0.35 | 64.1% | 320 | 64.1% | -0.66 | 65.42 | 63.15 | 67.70 | — |
| — | 13.50 | 14.60 | 14.05 | +0.31 | 64.1% | 330 | 64.1% | -0.70 | 72.60 | 70.50 | 74.70 | — |
| — | 11.60 | 12.65 | 12.12 | +0.27 | 64.1% | 340 | 64.1% | -0.74 | 81.62 | 79.75 | 83.50 | — |
| — | 8.10 | 11.00 | 9.55 | +0.25 | 64.1% | 350 | 64.1% | -0.77 | 89.35 | 87.50 | 91.20 | — |
| — | 6.05 | 10.15 | 8.10 | — | — | 360 | 64.2% | -0.80 | 98.53 | 96.60 | 100.45 | — |
| — | 5.65 | 8.35 | 7.00 | +0.19 | 64.4% | 370 | 64.4% | -0.82 | 107.12 | 104.95 | 109.30 | — |
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.