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 | |
| — | 25.55 | 27.60 | 26.57 | +0.98 | 38.5% | 242.5 | 38.5% | -0.02 | 0.26 | 0.01 | 0.50 | — |
| — | 23.15 | 25.10 | 24.12 | +0.97 | 37.5% | 245 | 37.5% | -0.02 | 0.17 | 0.01 | 0.33 | — |
| — | 20.75 | 22.80 | 21.77 | +0.96 | 36.6% | 247.5 | 36.6% | -0.04 | 0.34 | 0.02 | 0.65 | — |
| — | 18.40 | 20.45 | 19.43 | +0.95 | 36.0% | 250 | 36.0% | -0.05 | 0.57 | 0.45 | 0.70 | — |
| — | 16.15 | 17.95 | 17.05 | +0.92 | 35.5% | 252.5 | 35.5% | -0.08 | 0.77 | 0.46 | 1.07 | — |
| — | 13.95 | 15.80 | 14.88 | +0.89 | 35.1% | 255 | 35.1% | -0.11 | 1.11 | 0.87 | 1.35 | — |
| — | 11.95 | 13.65 | 12.80 | +0.85 | 34.8% | 257.5 | 34.8% | -0.15 | 1.53 | 1.34 | 1.73 | — |
| — | 10.55 | 11.55 | 11.05 | +0.81 | 34.7% | 260 | 34.7% | -0.19 | 2.21 | 1.95 | 2.47 | — |
| — | 8.70 | 9.70 | 9.20 | +0.75 | 34.6% | 262.5 | 34.6% | -0.25 | 2.81 | 2.53 | 3.10 | — |
| — | 7.35 | 8.05 | 7.70 | +0.69 | 34.6% | 265 | 34.6% | -0.31 | 3.70 | 3.45 | 3.95 | — |
| — | 6.05 | 6.55 | 6.30 | +0.63 | 34.7% | 267.5 | 34.7% | -0.37 | 4.80 | 4.50 | 5.10 | — |
| — | 4.90 | 5.35 | 5.12 | +0.56 | 34.8% | 270 | 34.8% | -0.44 | 6.35 | 5.70 | 7.00 | — |
| — | 3.85 | 4.15 | 4.00 | +0.49 | 35.0% | 272.5 | 35.0% | -0.51 | 7.58 | 6.90 | 8.25 | — |
| — | 3.00 | 3.30 | 3.15 | +0.42 | 35.2% | 275 | 35.2% | -0.58 | 9.32 | 8.80 | 9.85 | — |
| — | 2.34 | 2.63 | 2.48 | +0.36 | 35.5% | 277.5 | 35.5% | -0.64 | 10.82 | 9.85 | 11.80 | — |
| — | 1.78 | 1.97 | 1.88 | +0.30 | 35.8% | 280 | 35.8% | -0.70 | 13.07 | 12.35 | 13.80 | — |
| — | 1.27 | 1.50 | 1.39 | +0.25 | 36.2% | 282.5 | 36.2% | -0.76 | 15.07 | 14.25 | 15.90 | — |
| — | 0.92 | 1.15 | 1.03 | +0.20 | 36.6% | 285 | 36.6% | -0.80 | 17.25 | 16.40 | 18.10 | — |
| — | 0.35 | 1.08 | 0.71 | +0.16 | 37.1% | 287.5 | 37.1% | -0.84 | 19.88 | 18.60 | 21.15 | — |
| — | 0.49 | 0.99 | 0.74 | +0.13 | 37.6% | 290 | 37.6% | -0.88 | 22.18 | 20.90 | 23.45 | — |
| — | 0.18 | 1.12 | 0.65 | +0.10 | 38.2% | 292.5 | 38.2% | -0.91 | 24.57 | 23.25 | 25.90 | — |
| — | 0.18 | 0.54 | 0.36 | +0.08 | 38.9% | 295 | 38.9% | -0.93 | 26.95 | 25.65 | 28.25 | — |
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.