Spot 268.59
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.25 | 29.45 | 27.35 | +0.81 | 40.7% | 242.5 | 40.7% | -0.20 | — | — | 2.67 | — |
| — | 22.90 | 27.15 | 25.02 | +0.77 | 40.2% | 245 | 40.2% | -0.23 | 1.20 | 0.90 | 1.49 | — |
| — | 20.75 | 24.90 | 22.82 | +0.73 | 39.7% | 247.5 | 39.7% | -0.27 | — | — | 3.20 | — |
| — | 18.90 | 22.65 | 20.77 | +0.69 | 39.3% | 250 | 39.3% | -0.31 | 1.70 | 1.22 | 2.18 | — |
| — | 16.65 | 20.60 | 18.62 | +0.65 | 38.8% | 252.5 | 38.8% | -0.35 | 2.40 | 1.19 | 3.60 | — |
| — | 14.70 | 18.55 | 16.62 | +0.60 | 38.5% | 255 | 38.5% | -0.40 | 2.60 | 2.06 | 3.15 | — |
| — | 12.50 | 16.55 | 14.53 | +0.55 | 38.1% | 257.5 | 38.1% | -0.45 | 3.12 | 1.24 | 5.00 | — |
| — | 11.00 | 14.80 | 12.90 | +0.50 | 37.8% | 260 | 37.8% | -0.50 | 4.50 | 3.30 | 5.70 | — |
| — | 9.55 | 13.10 | 11.32 | +0.45 | 37.6% | 262.5 | 37.6% | -0.55 | 5.10 | 4.05 | 6.15 | — |
| — | 8.10 | 11.15 | 9.62 | +0.40 | 37.4% | 265 | 37.4% | -0.60 | 5.45 | 3.95 | 6.95 | — |
| — | 7.05 | 9.65 | 8.35 | +0.36 | 37.2% | 267.5 | 37.2% | -0.65 | 6.80 | 5.70 | 7.90 | — |
| — | 6.50 | 8.25 | 7.38 | +0.31 | 37.1% | 270 | 37.1% | -0.69 | 8.05 | 7.30 | 8.80 | — |
| — | 4.90 | 7.00 | 5.95 | +0.27 | 37.0% | 272.5 | 37.0% | -0.73 | 9.43 | 8.60 | 10.25 | — |
| — | 4.40 | 5.90 | 5.15 | +0.23 | 37.0% | 275 | 37.0% | -0.77 | 11.22 | 10.05 | 12.40 | — |
| — | 3.55 | 5.95 | 4.75 | +0.20 | 37.0% | 277.5 | 37.0% | -0.81 | 12.57 | 11.50 | 13.65 | — |
| — | 2.84 | 4.80 | 3.82 | +0.17 | 37.0% | 280 | 37.0% | -0.84 | 14.32 | 12.65 | 16.00 | — |
| — | 1.82 | 4.50 | 3.16 | +0.14 | 37.1% | 282.5 | 37.1% | -0.86 | 16.25 | 14.25 | 18.25 | — |
| — | 1.73 | 2.84 | 2.29 | +0.12 | 37.3% | 285 | 37.3% | -0.89 | 18.25 | 16.15 | 20.35 | — |
| — | 1.12 | 2.88 | 2.00 | +0.10 | 37.4% | 287.5 | 37.4% | -0.91 | 20.35 | 18.40 | 22.30 | — |
| — | 0.96 | 2.84 | 1.90 | +0.09 | 37.6% | 290 | 37.6% | -0.92 | 22.55 | 20.60 | 24.50 | — |
| — | 0.73 | 1.83 | 1.28 | +0.07 | 37.9% | 292.5 | 37.9% | -0.94 | 24.82 | 22.85 | 26.80 | — |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
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.