Spot 266.34
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 35.35 | 34.52 | +0.70 | 173.2% | 240 | 173.2% | -0.30 | 8.05 | 7.60 | 8.50 | — |
| — | 31.90 | 33.95 | 32.92 | +0.67 | 172.8% | 242.5 | 172.8% | -0.32 | 8.80 | 8.25 | 9.35 | — |
| — | 29.95 | 32.40 | 31.18 | +0.66 | 172.4% | 245 | 172.4% | -0.34 | 9.85 | 9.20 | 10.50 | — |
| — | 28.40 | 30.55 | 29.48 | +0.64 | 172.0% | 247.5 | 172.0% | -0.36 | 10.55 | 9.95 | 11.15 | — |
| — | 27.20 | 28.85 | 28.02 | +0.62 | 171.6% | 250 | 171.6% | -0.38 | 11.50 | 10.90 | 12.10 | — |
| — | 25.20 | 27.75 | 26.48 | +0.60 | 171.1% | 252.5 | 171.1% | -0.40 | 12.32 | 11.55 | 13.10 | — |
| — | 24.20 | 25.90 | 25.05 | +0.58 | 170.7% | 255 | 170.7% | -0.42 | 13.53 | 12.95 | 14.10 | — |
| — | 22.85 | 24.00 | 23.43 | +0.56 | 170.3% | 257.5 | 170.3% | -0.44 | 14.68 | 14.15 | 15.20 | — |
| — | 21.35 | 22.70 | 22.02 | +0.54 | 169.9% | 260 | 169.9% | -0.46 | 15.78 | 15.35 | 16.20 | — |
| — | 20.10 | 21.80 | 20.95 | +0.52 | 169.5% | 262.5 | 169.5% | -0.48 | 16.75 | 16.25 | 17.25 | — |
| — | 18.85 | 20.20 | 19.52 | +0.50 | 169.1% | 265 | 169.1% | -0.50 | 18.23 | 17.75 | 18.70 | — |
| — | 17.70 | 19.15 | 18.43 | +0.48 | 168.6% | 267.5 | 168.6% | -0.52 | 19.18 | 18.40 | 19.95 | — |
| — | 16.55 | 18.05 | 17.30 | +0.46 | 168.3% | 270 | 168.3% | -0.54 | 20.48 | 19.70 | 21.25 | — |
| — | 15.45 | 17.05 | 16.25 | +0.44 | 167.9% | 272.5 | 167.9% | -0.56 | 21.95 | 21.15 | 22.75 | — |
| — | 14.10 | 15.75 | 14.93 | +0.42 | 167.5% | 275 | 167.5% | -0.58 | 23.70 | 23.10 | 24.30 | — |
| — | 13.40 | 14.95 | 14.18 | +0.40 | 167.1% | 277.5 | 167.1% | -0.60 | 24.93 | 24.20 | 25.65 | — |
| — | 12.45 | 13.65 | 13.05 | +0.39 | 166.7% | 280 | 166.7% | -0.61 | 26.35 | 25.40 | 27.30 | — |
| — | 11.60 | 12.55 | 12.07 | +0.37 | 166.4% | 282.5 | 166.4% | -0.63 | 28.43 | 27.75 | 29.10 | — |
| — | 10.80 | 11.90 | 11.35 | +0.35 | 166.0% | 285 | 166.0% | -0.65 | 29.60 | 28.70 | 30.50 | — |
| — | 10.00 | 11.05 | 10.53 | +0.33 | 165.7% | 287.5 | 165.7% | -0.67 | 31.38 | 30.50 | 32.25 | — |
| — | 9.25 | 10.00 | 9.62 | +0.32 | 165.4% | 290 | 165.4% | -0.68 | 33.20 | 32.45 | 33.95 | — |
| — | 8.40 | 9.45 | 8.93 | +0.30 | 165.0% | 292.5 | 165.0% | -0.70 | 34.95 | 34.10 | 35.80 | — |
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.