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 | |
| — | 93.75 | 100.55 | 97.15 | +0.87 | 64.8% | 185 | 64.8% | -0.14 | 9.85 | 9.05 | 10.65 | — |
| — | 91.45 | 96.75 | 94.10 | +0.85 | 64.7% | 190 | 64.7% | -0.15 | 11.35 | 10.60 | 12.10 | — |
| — | 86.45 | 92.25 | 89.35 | +0.84 | 64.5% | 195 | 64.5% | -0.16 | 12.35 | 11.55 | 13.15 | — |
| — | 84.45 | 89.70 | 87.08 | +0.82 | 64.4% | 200 | 64.4% | -0.18 | 14.28 | 13.30 | 15.25 | — |
| — | 77.55 | 83.20 | 80.38 | +0.80 | 64.1% | 210 | 64.1% | -0.21 | 17.70 | 15.90 | 19.50 | — |
| — | 71.25 | 76.20 | 73.72 | +0.76 | 63.9% | 220 | 63.9% | -0.24 | 21.38 | 19.40 | 23.35 | — |
| — | 65.35 | 70.05 | 67.70 | +0.73 | 63.8% | 230 | 63.8% | -0.27 | 25.35 | 23.45 | 27.25 | — |
| — | 59.85 | 63.90 | 61.88 | +0.70 | 63.6% | 240 | 63.6% | -0.30 | 29.75 | 28.05 | 31.45 | — |
| — | 54.75 | 58.90 | 56.83 | +0.67 | 63.5% | 250 | 63.5% | -0.34 | 33.83 | 32.70 | 34.95 | — |
| — | 50.10 | 54.70 | 52.40 | +0.63 | 63.4% | 260 | 63.4% | -0.37 | 38.88 | 37.85 | 39.90 | — |
| — | 45.75 | 49.80 | 47.77 | +0.60 | 63.4% | 270 | 63.4% | -0.41 | 43.15 | 40.75 | 45.55 | — |
| — | 41.60 | 45.30 | 43.45 | +0.57 | 63.3% | 280 | 63.3% | -0.44 | 50.38 | 49.00 | 51.75 | — |
| — | 37.90 | 41.45 | 39.67 | +0.54 | 63.3% | 290 | 63.3% | -0.47 | 56.35 | 54.60 | 58.10 | — |
| — | 35.50 | 37.95 | 36.73 | +0.51 | 63.2% | 300 | 63.2% | -0.51 | 62.80 | 60.80 | 64.80 | — |
| — | 32.55 | 34.85 | 33.70 | +0.47 | 63.2% | 310 | 63.2% | -0.54 | 69.80 | 67.50 | 72.10 | — |
| — | 29.60 | 31.70 | 30.65 | +0.44 | 63.2% | 320 | 63.2% | -0.57 | 76.88 | 74.65 | 79.10 | — |
| — | 27.05 | 28.95 | 28.00 | +0.42 | 63.2% | 330 | 63.2% | -0.60 | 84.33 | 82.20 | 86.45 | — |
| — | 24.65 | 26.55 | 25.60 | +0.39 | 63.3% | 340 | 63.3% | -0.63 | 91.38 | 89.00 | 93.75 | — |
| — | 22.55 | 24.30 | 23.43 | +0.36 | 63.3% | 350 | 63.3% | -0.65 | 99.90 | 98.20 | 101.60 | — |
| — | 19.50 | 22.75 | 21.12 | +0.34 | 63.4% | 360 | 63.4% | -0.68 | 108.00 | 105.20 | 110.80 | — |
| — | 17.70 | 20.90 | 19.30 | +0.32 | 63.4% | 370 | 63.4% | -0.70 | 115.70 | 114.05 | 117.35 | — |
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.