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 | |
| — | 26.80 | 30.00 | 28.40 | — | — | 242.5 | — | — | 3.15 | 1.30 | 5.00 | — |
| — | 24.70 | 28.00 | 26.35 | +0.80 | 67.1% | 245 | 67.1% | -0.20 | 3.48 | 2.55 | 4.40 | — |
| — | 23.30 | 26.20 | 24.75 | +0.78 | 67.0% | 247.5 | 67.0% | -0.22 | 3.98 | 1.85 | 6.10 | — |
| — | 21.30 | 23.80 | 22.55 | +0.75 | 66.8% | 250 | 66.8% | -0.25 | 5.05 | 4.20 | 5.90 | — |
| — | 19.90 | 22.40 | 21.15 | +0.72 | 66.7% | 252.5 | 66.7% | -0.28 | 5.40 | 3.20 | 7.60 | — |
| — | 18.20 | 20.50 | 19.35 | +0.69 | 66.6% | 255 | 66.6% | -0.31 | 6.95 | 6.00 | 7.90 | — |
| — | 16.40 | 18.80 | 17.60 | +0.66 | 66.5% | 257.5 | 66.5% | -0.34 | 6.45 | 5.00 | 7.90 | — |
| — | 14.00 | 17.60 | 15.80 | +0.62 | 66.4% | 260 | 66.4% | -0.38 | 8.90 | 7.60 | 10.20 | — |
| — | 13.40 | 15.90 | 14.65 | +0.59 | 66.4% | 262.5 | 66.4% | -0.41 | 9.60 | 8.50 | 10.70 | — |
| — | 12.20 | 14.00 | 13.10 | +0.56 | 66.3% | 265 | 66.3% | -0.44 | 10.60 | 10.10 | 11.10 | — |
| — | 11.40 | 13.20 | 12.30 | +0.52 | 66.2% | 267.5 | 66.2% | -0.48 | 11.20 | 9.60 | 12.80 | — |
| — | 10.20 | 11.10 | 10.65 | +0.49 | 66.2% | 270 | 66.2% | -0.51 | 13.55 | 12.80 | 14.30 | — |
| — | 9.30 | 10.60 | 9.95 | +0.46 | 66.1% | 272.5 | 66.1% | -0.55 | 15.25 | 14.10 | 16.40 | — |
| — | 7.60 | 10.20 | 8.90 | +0.42 | 66.1% | 275 | 66.1% | -0.58 | 16.10 | 14.70 | 17.50 | — |
| — | 5.80 | 10.00 | 7.90 | +0.39 | 66.0% | 277.5 | 66.0% | -0.61 | 18.20 | 16.60 | 19.80 | — |
| — | 6.00 | 7.90 | 6.95 | +0.36 | 66.0% | 280 | 66.0% | -0.64 | 18.95 | 17.50 | 20.40 | — |
| — | 4.20 | 7.90 | 6.05 | +0.33 | 65.9% | 282.5 | 65.9% | -0.67 | 20.65 | 19.20 | 22.10 | — |
| — | 3.50 | 7.80 | 5.65 | +0.30 | 65.9% | 285 | 65.9% | -0.70 | 22.85 | 20.80 | 24.90 | — |
| — | 3.60 | 7.20 | 5.40 | +0.27 | 65.9% | 287.5 | 65.9% | -0.73 | 24.30 | 22.80 | 25.80 | — |
| — | 3.10 | 5.40 | 4.25 | +0.25 | 65.9% | 290 | 65.9% | -0.75 | 26.25 | 24.80 | 27.70 | — |
| — | 3.00 | 5.40 | 4.20 | +0.22 | 65.8% | 292.5 | 65.8% | -0.78 | 28.55 | 26.80 | 30.30 | — |
| — | 1.45 | 5.60 | 3.52 | +0.20 | 65.8% | 295 | 65.8% | -0.80 | 30.80 | 28.90 | 32.70 | — |
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.