Spot 263.05
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.80 | 30.75 | 27.77 | — | — | 237.5 | — | — | 0.74 | 0.34 | 1.15 | — |
| — | 21.10 | 27.10 | 24.10 | — | — | 240 | 47.2% | -0.11 | 1.00 | 0.75 | 1.25 | — |
| — | 19.30 | 23.30 | 21.30 | +0.87 | 47.0% | 242.5 | 47.0% | -0.13 | 1.36 | 0.67 | 2.05 | — |
| — | 16.65 | 23.35 | 20.00 | +0.83 | 46.9% | 245 | 46.9% | -0.17 | 1.90 | 1.54 | 2.25 | — |
| — | 15.10 | 21.20 | 18.15 | +0.80 | 46.8% | 247.5 | 46.8% | -0.20 | 2.32 | 1.86 | 2.78 | — |
| — | 14.90 | 17.95 | 16.43 | +0.76 | 46.7% | 250 | 46.7% | -0.24 | 2.88 | 2.56 | 3.20 | — |
| — | 13.15 | 16.10 | 14.62 | +0.72 | 46.6% | 252.5 | 46.6% | -0.28 | 3.54 | 2.74 | 4.35 | — |
| — | 11.55 | 14.30 | 12.93 | — | — | 255 | — | — | 4.12 | 3.50 | 4.75 | — |
| — | 10.10 | 12.65 | 11.38 | — | — | 257.5 | — | — | 5.17 | 4.35 | 6.00 | — |
| — | 9.20 | 10.35 | 9.78 | — | — | 260 | — | — | 6.58 | 5.50 | 7.65 | — |
| — | 7.45 | 9.75 | 8.60 | +0.53 | 46.7% | 262.5 | 46.7% | -0.47 | 7.50 | 6.70 | 8.30 | — |
| — | 6.30 | 8.05 | 7.17 | +0.49 | 46.7% | 265 | 46.7% | -0.51 | 9.12 | 8.05 | 10.20 | — |
| — | 5.40 | 6.70 | 6.05 | +0.44 | 46.8% | 267.5 | 46.8% | -0.56 | 10.72 | 9.75 | 11.70 | — |
| — | 4.90 | 6.45 | 5.67 | +0.39 | 46.8% | 270 | 46.8% | -0.61 | 11.90 | 10.45 | 13.35 | — |
| — | 4.45 | 5.60 | 5.03 | +0.35 | 46.9% | 272.5 | 46.9% | -0.66 | 13.38 | 12.10 | 14.65 | — |
| — | 3.40 | 4.15 | 3.77 | +0.31 | 47.0% | 275 | 47.0% | -0.70 | 14.85 | 13.70 | 16.00 | — |
| — | 2.37 | 4.15 | 3.26 | +0.27 | 47.2% | 277.5 | 47.2% | -0.74 | 17.15 | 15.45 | 18.85 | — |
| — | 2.28 | 3.05 | 2.67 | +0.23 | 47.3% | 280 | 47.3% | -0.77 | 19.15 | 17.45 | 20.85 | — |
| — | 1.73 | 2.80 | 2.27 | +0.20 | 47.4% | 282.5 | 47.4% | -0.80 | 20.77 | 19.10 | 22.45 | — |
| — | 1.47 | 2.29 | 1.88 | +0.17 | 47.6% | 285 | 47.6% | -0.83 | 22.32 | 19.30 | 25.35 | — |
| — | 0.91 | 2.25 | 1.58 | +0.14 | 47.8% | 287.5 | 47.8% | -0.86 | 25.27 | 21.40 | 29.15 | — |
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.