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 | |
| — | 38.30 | 40.80 | 39.55 | +0.70 | 124.9% | 242.5 | 124.9% | -0.30 | 13.97 | 12.85 | 15.10 | — |
| — | 36.55 | 39.85 | 38.20 | +0.69 | 124.6% | 245 | 124.6% | -0.31 | 15.20 | 14.45 | 15.95 | — |
| — | 35.05 | 37.50 | 36.27 | +0.67 | 124.4% | 247.5 | 124.4% | -0.33 | 16.27 | 14.90 | 17.65 | — |
| — | 34.25 | 36.60 | 35.42 | +0.66 | 124.1% | 250 | 124.1% | -0.34 | 17.12 | 16.70 | 17.55 | — |
| — | 32.30 | 34.85 | 33.58 | +0.64 | 123.9% | 252.5 | 123.9% | -0.36 | 18.30 | 17.50 | 19.10 | — |
| — | 31.25 | 33.35 | 32.30 | +0.63 | 123.7% | 255 | 123.7% | -0.37 | 19.43 | 18.70 | 20.15 | — |
| — | 29.40 | 32.05 | 30.73 | +0.61 | 123.5% | 257.5 | 123.5% | -0.39 | 20.57 | 19.80 | 21.35 | — |
| — | 28.50 | 30.40 | 29.45 | +0.59 | 123.3% | 260 | 123.3% | -0.41 | 21.45 | 20.10 | 22.80 | — |
| — | 27.55 | 29.30 | 28.43 | +0.58 | 123.1% | 262.5 | 123.1% | -0.42 | 22.95 | 21.90 | 24.00 | — |
| — | 26.70 | 28.45 | 27.57 | +0.56 | 122.9% | 265 | 122.9% | -0.44 | 24.30 | 22.90 | 25.70 | — |
| — | 24.95 | 26.80 | 25.88 | +0.55 | 122.7% | 267.5 | 122.7% | -0.45 | 25.60 | 24.80 | 26.40 | — |
| — | 23.55 | 26.40 | 24.98 | +0.53 | 122.6% | 270 | 122.6% | -0.47 | 26.60 | 25.25 | 27.95 | — |
| — | 22.20 | 24.75 | 23.48 | +0.49 | 122.4% | 272.5 | 122.4% | -0.52 | 28.15 | 26.95 | 29.35 | — |
| — | 20.95 | 24.30 | 22.62 | +0.47 | 122.3% | 275 | 122.3% | -0.53 | 29.40 | 28.05 | 30.75 | — |
| — | 19.95 | 22.70 | 21.32 | +0.45 | 122.2% | 277.5 | 122.2% | -0.51 | 31.05 | 29.35 | 32.75 | — |
| — | 18.70 | 22.45 | 20.57 | +0.47 | 122.0% | 280 | 122.0% | -0.53 | 32.42 | 31.15 | 33.70 | — |
| — | 18.15 | 20.70 | 19.43 | +0.46 | 121.9% | 282.5 | 121.9% | -0.58 | 34.12 | 32.95 | 35.30 | — |
| — | 17.65 | 19.95 | 18.80 | +0.44 | 121.8% | 285 | 121.8% | -0.56 | 36.10 | 35.00 | 37.20 | — |
| — | 16.80 | 19.05 | 17.93 | +0.43 | 121.7% | 287.5 | 121.7% | -0.57 | 37.62 | 36.65 | 38.60 | — |
| — | 16.25 | 18.35 | 17.30 | +0.41 | 121.7% | 290 | 121.7% | -0.59 | 39.00 | 37.85 | 40.15 | — |
| — | 14.50 | 17.20 | 15.85 | +0.40 | 121.6% | 292.5 | 121.6% | -0.60 | 40.50 | 39.00 | 42.00 | — |
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.