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 | |
| — | 22.35 | 24.40 | 23.38 | +0.97 | 25.8% | 245 | 25.8% | -0.03 | 0.23 | 0.15 | 0.31 | — |
| — | 17.70 | 19.65 | 18.68 | +0.93 | 24.7% | 250 | 24.7% | -0.07 | 0.45 | 0.33 | 0.56 | — |
| — | 15.55 | 17.30 | 16.43 | +0.90 | 24.4% | 252.5 | 24.4% | -0.10 | 0.72 | 0.61 | 0.83 | — |
| — | 13.15 | 15.20 | 14.18 | +0.86 | 24.2% | 255 | 24.2% | -0.14 | 1.02 | 0.89 | 1.16 | — |
| — | 11.05 | 13.10 | 12.07 | +0.81 | 24.1% | 257.5 | 24.1% | -0.19 | 1.45 | 1.20 | 1.69 | — |
| — | 9.65 | 10.70 | 10.18 | — | — | 260 | — | — | 2.00 | 1.84 | 2.17 | — |
| — | 7.75 | 8.65 | 8.20 | +0.68 | 24.1% | 262.5 | 24.1% | -0.32 | 2.82 | 2.64 | 3.00 | — |
| — | 6.65 | 7.10 | 6.88 | +0.61 | 24.2% | 265 | 24.2% | -0.39 | 3.75 | 3.55 | 3.95 | — |
| — | 5.30 | 5.75 | 5.53 | +0.53 | 24.3% | 267.5 | 24.3% | -0.47 | 4.83 | 4.55 | 5.10 | — |
| — | 3.30 | 4.50 | 3.90 | +0.45 | 24.4% | 270 | 24.4% | -0.55 | 6.20 | 6.00 | 6.40 | — |
| — | 2.99 | 3.55 | 3.27 | +0.38 | 24.5% | 272.5 | 24.5% | -0.63 | 7.72 | 7.55 | 7.90 | — |
| — | 2.34 | 2.72 | 2.53 | +0.31 | 24.7% | 275 | 24.7% | -0.70 | 9.38 | 9.15 | 9.60 | — |
| — | 1.67 | 2.08 | 1.88 | +0.25 | 24.9% | 277.5 | 24.9% | -0.76 | 11.12 | 10.65 | 11.60 | — |
| — | 1.36 | 1.57 | 1.47 | +0.20 | 25.2% | 280 | 25.2% | -0.81 | 13.47 | 12.55 | 14.40 | — |
| — | 0.84 | 1.20 | 1.02 | +0.15 | 25.5% | 282.5 | 25.5% | -0.86 | 15.12 | 13.80 | 16.45 | — |
| — | 0.69 | 0.98 | 0.83 | +0.12 | 26.0% | 285 | 26.0% | -0.89 | 17.70 | 16.60 | 18.80 | — |
| — | 0.36 | 0.83 | 0.59 | +0.09 | 26.4% | 287.5 | 26.4% | -0.92 | 19.77 | 18.45 | 21.10 | — |
| — | 0.32 | 0.69 | 0.51 | +0.07 | 27.0% | 290 | 27.0% | -0.94 | 22.45 | 21.35 | 23.55 | — |
| — | 0.09 | 0.50 | 0.29 | +0.06 | 27.6% | 292.5 | 27.6% | -0.96 | 24.65 | 23.25 | 26.05 | — |
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.