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 | |
| — | 37.00 | 39.65 | 38.33 | +0.68 | 127.6% | 240 | 127.6% | -0.32 | 11.60 | 11.05 | 12.15 | — |
| — | 34.95 | 37.40 | 36.17 | +0.66 | 127.3% | 242.5 | 127.3% | -0.34 | 12.25 | 11.45 | 13.05 | — |
| — | 33.95 | 36.30 | 35.12 | +0.65 | 127.0% | 245 | 127.0% | -0.35 | 13.15 | 12.25 | 14.05 | — |
| — | 32.40 | 34.85 | 33.62 | +0.63 | 126.8% | 247.5 | 126.8% | -0.37 | 13.60 | 12.25 | 14.95 | — |
| — | 30.95 | 33.10 | 32.02 | +0.61 | 126.5% | 250 | 126.5% | -0.39 | 15.28 | 14.75 | 15.80 | — |
| — | 29.60 | 31.15 | 30.38 | +0.60 | 126.3% | 252.5 | 126.3% | -0.40 | 16.10 | 15.20 | 17.00 | — |
| — | 28.15 | 29.75 | 28.95 | +0.58 | 126.0% | 255 | 126.0% | -0.42 | 17.27 | 16.50 | 18.05 | — |
| — | 26.80 | 28.90 | 27.85 | +0.56 | 125.8% | 257.5 | 125.8% | -0.44 | 18.48 | 17.80 | 19.15 | — |
| — | 25.45 | 26.85 | 26.15 | +0.55 | 125.6% | 260 | 125.6% | -0.45 | 19.70 | 19.00 | 20.40 | — |
| — | 24.10 | 26.15 | 25.12 | +0.53 | 125.4% | 262.5 | 125.4% | -0.47 | 20.98 | 20.20 | 21.75 | — |
| — | 22.80 | 24.85 | 23.82 | +0.52 | 125.2% | 265 | 125.2% | -0.49 | 22.20 | 21.45 | 22.95 | — |
| — | 21.70 | 23.65 | 22.68 | +0.50 | 125.0% | 267.5 | 125.0% | -0.50 | 23.57 | 22.80 | 24.35 | — |
| — | 20.85 | 22.50 | 21.68 | +0.48 | 124.8% | 270 | 124.8% | -0.52 | 24.88 | 24.20 | 25.55 | — |
| — | 19.70 | 20.85 | 20.27 | +0.47 | 124.7% | 272.5 | 124.7% | -0.53 | 26.30 | 25.65 | 26.95 | — |
| — | 18.45 | 19.85 | 19.15 | +0.45 | 124.5% | 275 | 124.5% | -0.55 | 27.88 | 27.00 | 28.75 | — |
| — | 17.50 | 18.80 | 18.15 | +0.44 | 124.4% | 277.5 | 124.4% | -0.56 | 28.90 | 27.90 | 29.90 | — |
| — | 17.00 | 17.85 | 17.43 | +0.42 | 124.2% | 280 | 124.2% | -0.58 | 30.93 | 30.05 | 31.80 | — |
| — | 15.65 | 16.95 | 16.30 | +0.41 | 124.1% | 282.5 | 124.1% | -0.59 | 31.95 | 30.85 | 33.05 | — |
| — | 14.80 | 16.05 | 15.43 | +0.39 | 124.0% | 285 | 124.0% | -0.61 | 34.08 | 33.00 | 35.15 | — |
| — | 14.15 | 15.55 | 14.85 | +0.38 | 123.9% | 287.5 | 123.9% | -0.62 | 35.75 | 34.70 | 36.80 | — |
| — | 13.15 | 14.55 | 13.85 | +0.37 | 123.7% | 290 | 123.7% | -0.64 | 37.52 | 36.45 | 38.60 | — |
| — | 12.45 | 13.55 | 13.00 | +0.35 | 123.6% | 292.5 | 123.6% | -0.65 | 38.85 | 37.40 | 40.30 | — |
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.