Spot 267.59
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.55 | 33.15 | 31.85 | +0.76 | 114.0% | 242.5 | 114.0% | -0.24 | 6.17 | 5.75 | 6.60 | — |
| — | 28.95 | 29.95 | 29.45 | +0.74 | 113.4% | 245 | 113.4% | -0.26 | 7.10 | 6.50 | 7.70 | — |
| — | 26.55 | 29.70 | 28.12 | +0.72 | 112.8% | 247.5 | 112.8% | -0.28 | 7.58 | 7.10 | 8.05 | — |
| — | 25.20 | 28.10 | 26.65 | +0.69 | 112.3% | 250 | 112.3% | -0.31 | 8.62 | 8.35 | 8.90 | — |
| — | 22.90 | 24.90 | 23.90 | +0.67 | 111.7% | 252.5 | 111.7% | -0.33 | 9.32 | 8.50 | 10.15 | — |
| — | 22.05 | 24.55 | 23.30 | +0.65 | 111.3% | 255 | 111.3% | -0.35 | 10.45 | 9.55 | 11.35 | — |
| — | 21.20 | 22.80 | 22.00 | +0.63 | 110.8% | 257.5 | 110.8% | -0.37 | 11.60 | 11.05 | 12.15 | — |
| — | 19.65 | 20.40 | 20.02 | +0.60 | 110.4% | 260 | 110.4% | -0.40 | 12.18 | 11.50 | 12.85 | — |
| — | 18.25 | 19.85 | 19.05 | +0.58 | 110.0% | 262.5 | 110.0% | -0.42 | 13.78 | 13.60 | 13.95 | — |
| — | 17.10 | 18.55 | 17.82 | +0.55 | 109.6% | 265 | 109.6% | -0.45 | 15.18 | 14.80 | 15.55 | — |
| — | 15.85 | 16.85 | 16.35 | +0.53 | 109.3% | 267.5 | 109.3% | -0.47 | 16.35 | 16.05 | 16.65 | — |
| — | 14.65 | 15.85 | 15.25 | +0.50 | 108.9% | 270 | 108.9% | -0.50 | 17.90 | 17.35 | 18.45 | — |
| — | 13.50 | 14.20 | 13.85 | +0.48 | 108.6% | 272.5 | 108.6% | -0.52 | 19.27 | 18.75 | 19.80 | — |
| — | 12.50 | 13.80 | 13.15 | +0.45 | 108.3% | 275 | 108.3% | -0.55 | 20.98 | 20.15 | 21.80 | — |
| — | 10.95 | 12.15 | 11.55 | +0.43 | 108.1% | 277.5 | 108.1% | -0.57 | 21.90 | 21.65 | 22.15 | — |
| — | 10.40 | 11.80 | 11.10 | +0.41 | 107.8% | 280 | 107.8% | -0.59 | 24.45 | 23.15 | 25.75 | — |
| — | 8.90 | 11.05 | 9.97 | +0.38 | 107.5% | 282.5 | 107.5% | -0.62 | 25.02 | 24.55 | 25.50 | — |
| — | 8.20 | 9.60 | 8.90 | +0.36 | 107.3% | 285 | 107.3% | -0.64 | 26.60 | 25.40 | 27.80 | — |
| — | 7.55 | 8.85 | 8.20 | +0.34 | 107.1% | 287.5 | 107.1% | -0.66 | 27.60 | 26.30 | 28.90 | — |
| — | 6.80 | 7.80 | 7.30 | +0.32 | 106.9% | 290 | 106.9% | -0.68 | 30.05 | 29.00 | 31.10 | — |
| — | 6.30 | 7.40 | 6.85 | +0.30 | 106.7% | 292.5 | 106.7% | -0.71 | 32.15 | 30.70 | 33.60 | — |
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.