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 | |
| — | 27.65 | 32.45 | 30.05 | +0.81 | 65.9% | 242.5 | 65.9% | -0.19 | 3.95 | 3.30 | 4.60 | — |
| — | 27.70 | 30.50 | 29.10 | +0.79 | 65.6% | 245 | 65.6% | -0.21 | 4.22 | 3.65 | 4.80 | — |
| — | 25.85 | 28.55 | 27.20 | +0.76 | 65.3% | 247.5 | 65.3% | -0.24 | 5.10 | 4.85 | 5.35 | — |
| — | 23.70 | 26.70 | 25.20 | +0.74 | 64.9% | 250 | 64.9% | -0.26 | 5.58 | 5.10 | 6.05 | — |
| — | 22.75 | 23.95 | 23.35 | +0.72 | 64.6% | 252.5 | 64.6% | -0.29 | 6.33 | 5.65 | 7.00 | — |
| — | 20.85 | 22.10 | 21.48 | +0.69 | 64.3% | 255 | 64.3% | -0.31 | 6.95 | 6.45 | 7.45 | — |
| — | 19.25 | 20.70 | 19.98 | +0.66 | 64.0% | 257.5 | 64.0% | -0.34 | 7.92 | 7.15 | 8.70 | — |
| — | 17.50 | 19.40 | 18.45 | +0.63 | 63.7% | 260 | 63.7% | -0.37 | 9.07 | 8.80 | 9.35 | — |
| — | 16.10 | 17.70 | 16.90 | +0.60 | 63.4% | 262.5 | 63.4% | -0.40 | 9.65 | 9.00 | 10.30 | — |
| — | 15.15 | 16.35 | 15.75 | +0.57 | 63.2% | 265 | 63.2% | -0.43 | 11.55 | 10.90 | 12.20 | — |
| — | 13.60 | 15.05 | 14.32 | +0.54 | 62.9% | 267.5 | 62.9% | -0.45 | 12.18 | 11.10 | 13.25 | — |
| — | 12.45 | 13.30 | 12.88 | +0.52 | 62.7% | 270 | 62.7% | -0.49 | 13.93 | 13.35 | 14.50 | — |
| — | 11.45 | 12.40 | 11.93 | +0.49 | 62.5% | 272.5 | 62.5% | -0.52 | 14.45 | 13.55 | 15.35 | — |
| — | 10.35 | 11.25 | 10.80 | +0.45 | 62.3% | 275 | 62.3% | -0.55 | 15.85 | 15.00 | 16.70 | — |
| — | 9.30 | 10.40 | 9.85 | +0.42 | 62.1% | 277.5 | 62.1% | -0.58 | 17.60 | 16.45 | 18.75 | — |
| — | 8.30 | 9.50 | 8.90 | +0.40 | 61.9% | 280 | 61.9% | -0.61 | 19.65 | 19.10 | 20.20 | — |
| — | 7.50 | 8.60 | 8.05 | +0.37 | 61.8% | 282.5 | 61.8% | -0.63 | 20.88 | 19.75 | 22.00 | — |
| — | 6.75 | 7.75 | 7.25 | +0.34 | 61.6% | 285 | 61.6% | -0.66 | 22.38 | 21.05 | 23.70 | — |
| — | — | — | — | +0.31 | 61.5% | 287.5 | 61.5% | -0.69 | — | — | — | — |
| — | 5.35 | 6.05 | 5.70 | +0.29 | 61.4% | 290 | 61.4% | -0.71 | 26.45 | 26.00 | 26.90 | — |
| — | — | — | — | +0.26 | 61.3% | 292.5 | 61.3% | -0.74 | — | — | — | — |
| — | 4.10 | 5.05 | 4.58 | +0.24 | 61.2% | 295 | 61.2% | -0.76 | 30.00 | 28.65 | 31.35 | — |
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.