Spot 267.73
· 68 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.15 | 26.90 | 25.52 | +0.96 | 42.6% | 242.5 | 42.6% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 21.30 | 23.85 | 22.57 | +0.94 | 41.2% | 245 | 41.2% | -0.06 | — | — | 0.11 | — |
| — | 19.15 | 21.95 | 20.55 | +0.91 | 39.8% | 247.5 | 39.8% | -0.09 | — | — | 0.09 | — |
| — | 17.00 | 18.95 | 17.98 | +0.87 | 38.3% | 250 | 38.3% | -0.13 | — | — | 0.22 | — |
| — | 13.95 | 16.95 | 15.45 | +0.81 | 36.6% | 252.5 | 36.6% | -0.20 | 0.12 | 0.07 | 0.17 | — |
| — | 12.15 | 14.60 | 13.38 | +0.72 | 35.1% | 255 | 35.1% | -0.29 | 0.20 | 0.09 | 0.30 | — |
| — | 9.45 | 12.20 | 10.82 | +0.60 | 33.7% | 257.5 | 33.7% | -0.39 | 0.42 | 0.24 | 0.60 | — |
| — | 7.55 | 9.85 | 8.70 | +0.48 | 32.6% | 260 | 32.6% | -0.52 | 0.52 | 0.32 | 0.72 | — |
| — | 5.35 | 8.00 | 6.67 | +0.36 | 31.8% | 262.5 | 31.8% | -0.64 | 1.52 | 0.53 | 2.51 | — |
| — | 3.35 | 6.35 | 4.85 | +0.25 | 31.4% | 265 | 31.4% | -0.75 | 1.69 | 1.27 | 2.10 | — |
| — | 2.62 | 3.90 | 3.26 | +0.18 | 31.4% | 267.5 | 31.4% | -0.83 | 3.00 | 2.70 | 3.30 | — |
| — | 1.70 | 2.15 | 1.93 | +0.12 | 31.6% | 270 | 31.6% | -0.89 | 4.47 | 3.70 | 5.25 | — |
| — | 1.01 | 1.46 | 1.24 | +0.08 | 31.9% | 272.5 | 31.9% | -0.93 | 6.17 | 4.70 | 7.65 | — |
| — | 0.55 | 1.00 | 0.78 | +0.05 | 32.4% | 275 | 32.4% | -0.95 | 7.83 | 6.45 | 9.20 | — |
| — | 0.30 | 0.73 | 0.52 | +0.03 | 33.1% | 277.5 | 33.1% | -0.97 | 10.05 | 8.65 | 11.45 | — |
| — | 0.20 | 0.41 | 0.30 | +0.02 | 33.8% | 280 | 33.8% | -0.98 | 12.60 | 11.20 | 14.00 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 34.4% | 282.5 | 34.4% | -0.99 | 14.93 | 13.45 | 16.40 | — |
| — | 0.08 | 0.15 | 0.12 | +0.01 | 34.9% | 285 | 34.9% | -1.00 | 16.98 | 15.75 | 18.20 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 35.5% | 290 | 35.5% | -1.00 | 22.23 | 20.70 | 23.75 | — |
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.