Spot 267.25
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 28.40 | 27.00 | +0.88 | 96.8% | 242.5 | 96.8% | -0.12 | 1.73 | 1.25 | 2.20 | — |
| — | 23.50 | 25.90 | 24.70 | +0.85 | 96.3% | 245 | 96.3% | -0.15 | 1.62 | 1.20 | 2.05 | — |
| — | 20.60 | 23.30 | 21.95 | +0.82 | 95.9% | 247.5 | 95.9% | -0.18 | 2.25 | 1.10 | 3.40 | — |
| — | 19.40 | 22.20 | 20.80 | +0.80 | 95.5% | 250 | 95.5% | -0.20 | 2.40 | 1.80 | 3.00 | — |
| — | 17.10 | 20.40 | 18.75 | +0.76 | 95.2% | 252.5 | 95.2% | -0.24 | 3.35 | 2.60 | 4.10 | — |
| — | 15.00 | 17.10 | 16.05 | — | — | 255 | — | — | 3.95 | 3.20 | 4.70 | — |
| — | 14.00 | 15.80 | 14.90 | +0.69 | 94.7% | 257.5 | — | — | 4.85 | 4.00 | 5.70 | — |
| — | 12.70 | 14.00 | 13.35 | +0.64 | 94.5% | 260 | — | — | 5.70 | 4.80 | 6.60 | — |
| — | 10.90 | 12.60 | 11.75 | — | — | 262.5 | — | — | 6.65 | 5.80 | 7.50 | — |
| — | 9.20 | 12.10 | 10.65 | — | — | 265 | — | — | 8.35 | 6.60 | 10.10 | — |
| — | 8.10 | 9.80 | 8.95 | — | — | 267.5 | — | — | 8.75 | 7.00 | 10.50 | — |
| — | 8.00 | 8.70 | 8.35 | — | — | 270 | — | — | 10.05 | 8.70 | 11.40 | — |
| — | 6.00 | 7.60 | 6.80 | — | — | 272.5 | — | — | 11.90 | 11.00 | 12.80 | — |
| — | 5.40 | 6.70 | 6.05 | — | — | 275 | — | — | 13.60 | 12.60 | 14.60 | — |
| — | 4.00 | 6.00 | 5.00 | — | — | 277.5 | — | — | 15.55 | 14.70 | 16.40 | — |
| — | 4.00 | 5.20 | 4.60 | — | — | 280 | — | — | 17.15 | 15.30 | 19.00 | — |
| — | 2.80 | 4.60 | 3.70 | — | — | 282.5 | — | — | 18.50 | 17.10 | 19.90 | — |
| — | 3.10 | 3.80 | 3.45 | — | — | 285 | — | — | 20.85 | 19.00 | 22.70 | — |
| — | 1.75 | 3.30 | 2.52 | — | — | 287.5 | — | — | 22.60 | 20.90 | 24.30 | — |
| — | 2.10 | 2.80 | 2.45 | — | — | 290 | — | — | 24.70 | 23.00 | 26.40 | — |
| — | 1.60 | 2.55 | 2.08 | — | — | 292.5 | — | — | 26.90 | 25.10 | 28.70 | — |
| — | 1.00 | 2.25 | 1.62 | — | — | 295 | — | — | 28.95 | 27.20 | 30.70 | — |
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.