Spot 268.87
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.65 | 22.80 | 21.73 | +0.81 | 110.6% | 247.5 | 110.6% | -0.19 | 0.51 | 0.28 | 0.73 | — |
| — | 18.30 | 20.50 | 19.40 | +0.78 | 107.9% | 250 | 107.9% | -0.22 | 0.74 | 0.50 | 0.98 | — |
| — | 16.05 | 18.20 | 17.12 | +0.74 | 105.5% | 252.5 | 105.5% | -0.26 | 0.86 | 0.52 | 1.21 | — |
| — | 13.90 | 16.00 | 14.95 | +0.70 | 103.3% | 255 | 103.3% | -0.30 | 1.24 | 0.88 | 1.60 | — |
| — | 11.85 | 13.90 | 12.88 | +0.65 | 101.2% | 257.5 | 101.2% | -0.35 | 1.50 | 1.21 | 1.78 | — |
| — | 9.95 | 11.80 | 10.88 | +0.60 | 99.4% | 260 | 99.4% | -0.40 | 2.23 | 1.84 | 2.63 | — |
| — | 8.20 | 9.80 | 9.00 | +0.55 | 97.7% | 262.5 | 97.7% | -0.45 | 2.77 | 2.19 | 3.35 | — |
| — | 6.60 | 8.15 | 7.38 | +0.49 | 96.2% | 265 | 96.2% | -0.51 | 3.62 | 2.99 | 4.25 | — |
| — | 5.20 | 6.70 | 5.95 | +0.44 | 94.8% | 267.5 | 94.8% | -0.56 | 4.62 | 3.95 | 5.30 | — |
| — | 3.95 | 5.20 | 4.58 | +0.39 | 93.6% | 270 | 93.6% | -0.61 | 5.83 | 5.10 | 6.55 | — |
| — | 2.93 | 4.10 | 3.52 | +0.34 | 92.5% | 272.5 | 92.5% | -0.66 | 7.42 | 6.80 | 8.05 | — |
| — | 2.55 | 2.76 | 2.65 | +0.29 | 91.6% | 275 | 91.6% | -0.71 | 8.97 | 8.20 | 9.75 | — |
| — | 1.43 | 2.45 | 1.94 | +0.25 | 90.8% | 277.5 | 90.8% | -0.75 | 10.80 | 10.00 | 11.60 | — |
| — | 1.02 | 1.60 | 1.31 | +0.21 | 90.2% | 280 | 90.2% | -0.80 | 12.62 | 11.65 | 13.60 | — |
| — | 0.54 | 1.42 | 0.98 | +0.17 | 89.6% | 282.5 | 89.6% | -0.83 | 14.70 | 13.65 | 15.75 | — |
| — | 0.28 | 1.17 | 0.72 | +0.14 | 89.2% | 285 | 89.2% | -0.86 | 16.90 | 15.85 | 17.95 | — |
| — | 0.23 | 0.68 | 0.46 | +0.11 | 88.9% | 287.5 | 88.9% | -0.89 | 19.15 | 18.05 | 20.25 | — |
| — | 0.13 | 0.35 | 0.24 | +0.09 | 88.7% | 290 | 88.7% | -0.91 | 21.52 | 20.40 | 22.65 | — |
| — | 0.01 | 0.58 | 0.29 | +0.07 | 88.6% | 292.5 | 88.6% | -0.93 | 23.90 | 22.75 | 25.05 | — |
| — | 0.01 | 0.28 | 0.14 | +0.06 | 88.6% | 295 | 88.6% | -0.94 | 26.32 | 25.20 | 27.45 | — |
| — | 0.01 | 0.38 | 0.20 | +0.05 | 88.8% | 297.5 | 88.8% | -0.96 | 28.82 | 27.70 | 29.95 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 89.0% | 300 | 89.0% | -0.97 | 31.27 | 30.15 | 32.40 | — |
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.