Spot 268.69
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 27.00 | 26.05 | +1.00 | 35.8% | 242.5 | 35.8% | -0.00 | — | — | 0.01 | — |
| — | 22.60 | 24.50 | 23.55 | +1.00 | 35.2% | 245 | 35.2% | -0.00 | — | — | 0.06 | — |
| — | 20.10 | 22.00 | 21.05 | +1.00 | 34.8% | 247.5 | 34.8% | -0.00 | — | — | 0.01 | — |
| — | 18.10 | 19.60 | 18.85 | +1.00 | 34.4% | 250 | 34.4% | -0.00 | — | — | 0.02 | — |
| — | 15.10 | 17.25 | 16.18 | +1.00 | 34.2% | 252.5 | — | — | — | — | 0.04 | — |
| — | 12.60 | 14.65 | 13.62 | — | — | 255 | — | — | — | — | 0.03 | — |
| — | 10.15 | 12.05 | 11.10 | +0.98 | 33.8% | 257.5 | 33.8% | -0.02 | — | — | 0.08 | — |
| — | 7.70 | 9.65 | 8.68 | +0.97 | 33.6% | 260 | 33.6% | -0.03 | 0.09 | 0.03 | 0.14 | — |
| — | 4.60 | 7.10 | 5.85 | +0.93 | 32.9% | 262.5 | 32.9% | -0.07 | 0.14 | 0.06 | 0.23 | — |
| — | 3.70 | 4.85 | 4.28 | +0.86 | 32.0% | 265 | 32.0% | -0.14 | 0.40 | 0.20 | 0.60 | — |
| — | 1.99 | 2.82 | 2.40 | +0.75 | 31.4% | 267.5 | 31.4% | -0.25 | 1.10 | 0.78 | 1.42 | — |
| — | 0.91 | 1.15 | 1.03 | +0.61 | 31.5% | 270 | 31.5% | -0.39 | 2.44 | 1.89 | 2.98 | — |
| — | 0.36 | 0.64 | 0.50 | +0.45 | 32.7% | 272.5 | 32.7% | -0.56 | 4.58 | 3.85 | 5.30 | — |
| — | 0.12 | 0.25 | 0.18 | +0.30 | 34.6% | 275 | 34.6% | -0.70 | 6.62 | 5.85 | 7.40 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 277.5 | — | — | 8.95 | 8.00 | 9.90 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 280 | — | — | 11.53 | 10.70 | 12.35 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 282.5 | — | — | 14.00 | 13.10 | 14.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 285 | — | — | 16.85 | 15.65 | 18.05 | — |
| — | — | 0.11 | — | — | — | 287.5 | — | — | 19.15 | 17.70 | 20.60 | — |
| — | — | 0.03 | — | — | — | 290 | — | — | 21.88 | 20.60 | 23.15 | — |
| — | — | 0.03 | — | — | — | 292.5 | — | — | 24.35 | 23.05 | 25.65 | — |
| — | — | 0.13 | — | +0.01 | 51.1% | 295 | 51.1% | -1.00 | 26.48 | 25.35 | 27.60 | — |
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.