Spot 268.80
· 130 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 | |
| — | 25.15 | 29.90 | 27.52 | +0.88 | 65.7% | 242.5 | 65.7% | -0.12 | 1.53 | 1.29 | 1.78 | — |
| — | 23.05 | 27.85 | 25.45 | +0.86 | 65.2% | 245 | 65.2% | -0.14 | 1.79 | 1.60 | 1.98 | — |
| — | 20.60 | 25.75 | 23.18 | +0.84 | 64.6% | 247.5 | 64.6% | -0.16 | 2.11 | 1.96 | 2.26 | — |
| — | 19.05 | 24.00 | 21.52 | +0.81 | 64.1% | 250 | 64.1% | -0.19 | 2.63 | 2.40 | 2.87 | — |
| — | 19.00 | 21.10 | 20.05 | +0.78 | 63.6% | 252.5 | 63.6% | -0.22 | 3.04 | 2.87 | 3.20 | — |
| — | 17.15 | 19.15 | 18.15 | +0.74 | 63.2% | 255 | 63.2% | -0.25 | 3.55 | 3.25 | 3.85 | — |
| — | 15.50 | 16.40 | 15.95 | +0.71 | 62.8% | 257.5 | 62.8% | -0.29 | 4.25 | 3.90 | 4.60 | — |
| — | 13.80 | 14.65 | 14.22 | +0.67 | 62.4% | 260 | 62.4% | -0.33 | 5.10 | 4.85 | 5.35 | — |
| — | 11.90 | 13.10 | 12.50 | +0.63 | 62.0% | 262.5 | 62.0% | -0.37 | 5.95 | 5.65 | 6.25 | — |
| — | 10.65 | 11.60 | 11.12 | +0.59 | 61.7% | 265 | 61.7% | -0.41 | 6.97 | 6.65 | 7.30 | — |
| — | 9.15 | 10.25 | 9.70 | +0.55 | 61.4% | 267.5 | 61.4% | -0.45 | 8.10 | 7.80 | 8.40 | — |
| — | 8.25 | 8.85 | 8.55 | +0.50 | 61.1% | 270 | 61.1% | -0.50 | 9.47 | 9.15 | 9.80 | — |
| — | 7.10 | 7.75 | 7.42 | +0.46 | 60.8% | 272.5 | 60.8% | -0.54 | 10.72 | 10.30 | 11.15 | — |
| — | 6.00 | 6.60 | 6.30 | +0.42 | 60.6% | 275 | 60.6% | -0.58 | 12.28 | 11.75 | 12.80 | — |
| — | 5.20 | 5.75 | 5.47 | +0.37 | 60.4% | 277.5 | 60.4% | -0.63 | 13.78 | 13.25 | 14.30 | — |
| — | 4.45 | 4.90 | 4.67 | +0.33 | 60.3% | 280 | 60.3% | -0.67 | 15.95 | 15.05 | 16.85 | — |
| — | 3.75 | 4.25 | 4.00 | +0.29 | 60.1% | 282.5 | 60.1% | -0.71 | 17.05 | 15.90 | 18.20 | — |
| — | 3.15 | 3.50 | 3.33 | +0.26 | 60.0% | 285 | 60.0% | -0.74 | 18.68 | 17.70 | 19.65 | — |
| — | 2.56 | 3.00 | 2.78 | +0.23 | 59.9% | 287.5 | 59.9% | -0.78 | 20.80 | 19.65 | 21.95 | — |
| — | 2.13 | 2.44 | 2.29 | +0.20 | 59.9% | 290 | 59.9% | -0.81 | 22.68 | 21.35 | 24.00 | — |
| — | 1.67 | 2.07 | 1.87 | +0.17 | 59.9% | 292.5 | 59.9% | -0.83 | 25.93 | 23.45 | 28.40 | — |
| — | 1.45 | 1.66 | 1.55 | +0.14 | 59.9% | 295 | 59.9% | -0.86 | 28.23 | 25.90 | 30.55 | — |
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.