Spot 267.79
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.85 | 23.90 | 22.88 | +0.99 | 26.3% | 245 | 26.3% | -0.01 | — | — | 0.22 | — |
| — | 19.70 | 21.45 | 20.57 | +0.99 | 25.9% | 247.5 | 25.9% | -0.01 | — | — | 0.10 | — |
| — | 17.05 | 19.00 | 18.02 | +0.98 | 25.6% | 250 | 25.6% | -0.02 | — | — | 0.14 | — |
| — | 14.75 | 16.65 | 15.70 | — | — | 252.5 | — | — | 0.17 | 0.09 | 0.25 | — |
| — | 12.15 | 14.20 | 13.18 | — | — | 255 | — | — | 0.30 | 0.21 | 0.40 | — |
| — | 9.95 | 11.95 | 10.95 | +0.88 | 24.7% | 257.5 | — | — | 0.56 | 0.45 | 0.66 | — |
| — | 8.15 | 9.45 | 8.80 | — | — | 260 | — | — | 0.90 | 0.77 | 1.03 | — |
| — | 6.05 | 7.10 | 6.58 | — | — | 262.5 | — | — | 1.46 | 1.30 | 1.62 | — |
| — | 4.90 | 5.40 | 5.15 | — | — | 265 | — | — | 2.29 | 2.11 | 2.46 | — |
| — | 3.50 | 3.95 | 3.73 | — | — | 267.5 | — | — | 3.27 | 2.98 | 3.55 | — |
| — | 2.48 | 2.75 | 2.62 | — | — | 270 | — | — | 4.75 | 4.55 | 4.95 | — |
| — | 1.62 | 1.86 | 1.74 | — | — | 272.5 | — | — | 6.33 | 6.05 | 6.60 | — |
| — | 1.03 | 1.31 | 1.17 | +0.23 | 24.6% | 275 | 24.6% | -0.78 | 8.28 | 8.00 | 8.55 | — |
| — | 0.64 | 0.89 | 0.77 | +0.16 | 25.1% | 277.5 | 25.1% | -0.85 | 10.53 | 9.95 | 11.10 | — |
| — | 0.45 | 0.53 | 0.49 | +0.11 | 25.7% | 280 | 25.7% | -0.90 | 12.85 | 12.10 | 13.60 | — |
| — | 0.26 | 0.45 | 0.35 | +0.08 | 26.4% | 282.5 | 26.4% | -0.93 | 14.90 | 13.75 | 16.05 | — |
| — | 0.17 | 0.32 | 0.24 | +0.05 | 27.2% | 285 | 27.2% | -0.96 | 17.30 | 16.30 | 18.30 | — |
| — | 0.01 | 0.39 | 0.20 | +0.03 | 28.0% | 287.5 | 28.0% | -0.97 | 19.52 | 18.15 | 20.90 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 28.8% | 290 | 28.8% | -0.99 | 22.05 | 20.65 | 23.45 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 29.6% | 292.5 | 29.6% | -0.99 | 24.65 | 23.15 | 26.15 | — |
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.