Spot 268.30
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.15 | 26.70 | 25.43 | +1.00 | 39.5% | 242.5 | 39.5% | -0.00 | — | — | 0.01 | — |
| — | 22.25 | 24.35 | 23.30 | +1.00 | 38.0% | 245 | 38.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.20 | 21.80 | 20.50 | +0.99 | 36.6% | 247.5 | 36.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 17.45 | 18.90 | 18.18 | +0.99 | 35.4% | 250 | 35.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 14.25 | 16.75 | 15.50 | +0.98 | 34.4% | 252.5 | 34.4% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 12.25 | 14.40 | 13.32 | +0.96 | 33.5% | 255 | 33.5% | -0.04 | 0.15 | 0.12 | 0.19 | — |
| — | 10.60 | 11.95 | 11.28 | +0.92 | 32.9% | 257.5 | 32.9% | -0.08 | 0.27 | 0.22 | 0.32 | — |
| — | 7.90 | 9.55 | 8.72 | +0.87 | 32.4% | 260 | 32.4% | -0.13 | 0.48 | 0.42 | 0.55 | — |
| — | 5.45 | 7.60 | 6.53 | +0.79 | 32.1% | 262.5 | 32.1% | -0.22 | 0.91 | 0.80 | 1.02 | — |
| — | 4.00 | 5.40 | 4.70 | +0.68 | 32.0% | 265 | 32.0% | -0.32 | 1.54 | 1.39 | 1.70 | — |
| — | 3.35 | 3.70 | 3.52 | +0.55 | 32.2% | 267.5 | 32.2% | -0.45 | 2.50 | 2.27 | 2.73 | — |
| — | 2.30 | 2.65 | 2.48 | +0.43 | 32.5% | 270 | — | — | 3.88 | 3.65 | 4.10 | — |
| — | 1.40 | 1.94 | 1.67 | — | — | 272.5 | 33.0% | -0.69 | 5.70 | 5.25 | 6.15 | — |
| — | 0.91 | 1.18 | 1.04 | +0.22 | 33.7% | 275 | 33.7% | -0.79 | 7.78 | 6.95 | 8.60 | — |
| — | 0.52 | 0.77 | 0.65 | +0.15 | 34.5% | 277.5 | 34.5% | -0.85 | 10.00 | 8.95 | 11.05 | — |
| — | 0.38 | 0.42 | 0.40 | +0.10 | 35.3% | 280 | 35.3% | -0.91 | 12.20 | 11.40 | 13.00 | — |
| — | 0.17 | 0.35 | 0.26 | +0.06 | 36.0% | 282.5 | 36.0% | -0.94 | 14.50 | 13.45 | 15.55 | — |
| — | 0.11 | 0.19 | 0.15 | +0.04 | 36.8% | 285 | 36.8% | -0.97 | 17.02 | 16.05 | 18.00 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 37.6% | 287.5 | — | — | 19.80 | 18.55 | 21.05 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 290 | 38.6% | -0.99 | 22.27 | 21.00 | 23.55 | — |
| — | — | 0.08 | — | +0.01 | 39.9% | 292.5 | 39.9% | -1.00 | 24.68 | 23.30 | 26.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 41.3% | 295 | 41.3% | -1.00 | 27.27 | 26.00 | 28.55 | — |
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.