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 | |
| — | 24.45 | 26.90 | 25.68 | +0.98 | 29.6% | 242.5 | 29.6% | -0.02 | — | — | 0.15 | — |
| — | 22.00 | 24.40 | 23.20 | +0.97 | 29.1% | 245 | 29.1% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 19.55 | 22.00 | 20.77 | +0.96 | 28.6% | 247.5 | 28.6% | -0.04 | 0.88 | 0.05 | 1.70 | — |
| — | 17.25 | 19.50 | 18.38 | +0.94 | 28.3% | 250 | 28.3% | -0.06 | 0.34 | 0.19 | 0.50 | — |
| — | 15.45 | 17.20 | 16.32 | +0.91 | 27.9% | 252.5 | 27.9% | -0.09 | 0.63 | 0.27 | 0.99 | — |
| — | 13.15 | 14.95 | 14.05 | +0.88 | 27.7% | 255 | 27.7% | -0.12 | 0.68 | 0.39 | 0.97 | — |
| — | 10.90 | 12.85 | 11.88 | +0.83 | 27.5% | 257.5 | 27.5% | -0.17 | 1.12 | 0.80 | 1.44 | — |
| — | 9.00 | 10.80 | 9.90 | +0.77 | 27.3% | 260 | 27.3% | -0.23 | 1.61 | 1.50 | 1.73 | — |
| — | 7.20 | 8.90 | 8.05 | +0.71 | 27.2% | 262.5 | 27.2% | -0.30 | 2.19 | 2.04 | 2.35 | — |
| — | 6.50 | 7.30 | 6.90 | +0.63 | 27.1% | 265 | 27.1% | -0.37 | 3.17 | 2.95 | 3.40 | — |
| — | 5.20 | 6.20 | 5.70 | +0.55 | 27.1% | 267.5 | 27.1% | -0.45 | 4.62 | 3.85 | 5.40 | — |
| — | 4.00 | 4.40 | 4.20 | +0.47 | 27.1% | 270 | 27.1% | -0.54 | 5.45 | 4.95 | 5.95 | — |
| — | 2.96 | 3.45 | 3.21 | +0.39 | 27.2% | 272.5 | 27.2% | -0.62 | 6.95 | 6.25 | 7.65 | — |
| — | 2.18 | 2.65 | 2.42 | +0.31 | 27.3% | 275 | 27.3% | -0.69 | 8.78 | 8.05 | 9.50 | — |
| — | 1.59 | 1.88 | 1.74 | +0.25 | 27.5% | 277.5 | 27.5% | -0.76 | 10.85 | 9.80 | 11.90 | — |
| — | 1.12 | 1.50 | 1.31 | +0.19 | 27.6% | 280 | 27.6% | -0.82 | 12.95 | 11.90 | 14.00 | — |
| — | 0.63 | 1.10 | 0.86 | +0.14 | 27.8% | 282.5 | 27.8% | -0.87 | 15.10 | 14.10 | 16.10 | — |
| — | 0.50 | 0.80 | 0.65 | +0.11 | 28.1% | 285 | 28.1% | -0.90 | 17.60 | 16.30 | 18.90 | — |
| — | 0.15 | 0.50 | 0.33 | +0.08 | 28.3% | 287.5 | 28.3% | -0.93 | 19.90 | 18.65 | 21.15 | — |
| — | 0.20 | 0.30 | 0.25 | +0.06 | 28.6% | 290 | 28.6% | -0.96 | 22.35 | 21.10 | 23.60 | — |
| — | 0.03 | 0.40 | 0.21 | +0.04 | 28.9% | 292.5 | 28.9% | -0.97 | 24.80 | 23.55 | 26.05 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 29.3% | 295 | 29.3% | -0.99 | 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.