Spot 268.13
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 31.90 | 30.45 | +0.87 | 76.4% | 242.5 | 76.4% | -0.13 | 4.10 | 3.50 | 4.70 | — |
| — | 27.60 | 30.15 | 28.88 | +0.85 | 76.4% | 245 | 76.4% | -0.15 | 4.92 | 4.65 | 5.20 | — |
| — | 25.50 | 28.35 | 26.93 | +0.84 | 76.4% | 247.5 | 76.4% | -0.16 | 5.50 | 5.05 | 5.95 | — |
| — | 24.25 | 26.60 | 25.43 | +0.82 | 76.5% | 250 | 76.5% | -0.18 | 6.53 | 6.30 | 6.75 | — |
| — | 22.35 | 24.90 | 23.62 | +0.80 | 76.6% | 252.5 | 76.6% | -0.20 | 7.22 | 6.60 | 7.85 | — |
| — | 20.75 | 22.95 | 21.85 | +0.78 | 76.7% | 255 | 76.7% | -0.22 | 8.15 | 7.70 | 8.60 | — |
| — | 18.85 | 21.45 | 20.15 | +0.76 | 76.9% | 257.5 | 76.9% | -0.24 | 9.15 | 8.65 | 9.65 | — |
| — | 17.75 | 19.85 | 18.80 | +0.74 | 77.0% | 260 | 77.0% | -0.26 | 10.30 | 10.00 | 10.60 | — |
| — | 16.65 | 18.65 | 17.65 | +0.72 | 77.2% | 262.5 | 77.2% | -0.28 | 11.57 | 10.95 | 12.20 | — |
| — | 15.30 | 17.25 | 16.27 | +0.70 | 77.4% | 265 | 77.4% | -0.30 | 12.57 | 12.00 | 13.15 | — |
| — | 14.25 | 16.10 | 15.18 | +0.68 | 77.7% | 267.5 | 77.7% | -0.32 | 13.80 | 13.20 | 14.40 | — |
| — | 13.35 | 14.85 | 14.10 | +0.65 | 77.9% | 270 | 77.9% | -0.35 | 15.03 | 14.25 | 15.80 | — |
| — | 12.30 | 13.60 | 12.95 | +0.63 | 78.1% | 272.5 | 78.1% | -0.37 | 16.48 | 15.70 | 17.25 | — |
| — | 11.15 | 12.80 | 11.97 | +0.61 | 78.4% | 275 | 78.4% | -0.39 | 18.02 | 17.25 | 18.80 | — |
| — | 10.25 | 11.95 | 11.10 | +0.58 | 78.7% | 277.5 | 78.7% | -0.42 | 19.65 | 18.80 | 20.50 | — |
| — | 9.60 | 10.40 | 10.00 | +0.56 | 79.0% | 280 | 79.0% | -0.44 | 21.45 | 20.35 | 22.55 | — |
| — | 8.60 | 10.20 | 9.40 | +0.54 | 79.3% | 282.5 | 79.3% | -0.46 | 22.80 | 21.75 | 23.85 | — |
| — | 7.85 | 9.35 | 8.60 | +0.51 | 79.6% | 285 | 79.6% | -0.49 | 24.90 | 23.80 | 26.00 | — |
| — | 7.15 | 8.55 | 7.85 | +0.49 | 79.9% | 287.5 | 79.9% | -0.51 | 26.65 | 25.45 | 27.85 | — |
| — | 6.65 | 7.55 | 7.10 | +0.47 | 80.2% | 290 | 80.2% | -0.53 | 28.38 | 27.00 | 29.75 | — |
| — | 5.95 | 7.30 | 6.62 | +0.44 | 80.6% | 292.5 | 80.6% | -0.56 | 30.02 | 28.80 | 31.25 | — |
| — | 5.75 | 6.35 | 6.05 | +0.42 | 80.9% | 295 | 80.9% | -0.58 | 32.02 | 30.70 | 33.35 | — |
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.