Spot 267.30
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 25.30 | 24.98 | +0.99 | 56.0% | 242.5 | 56.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.00 | 23.00 | 22.50 | +0.99 | 52.4% | 245 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 19.60 | 20.30 | 19.95 | — | — | 247.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 17.20 | 17.85 | 17.52 | — | — | 250 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 14.75 | 15.35 | 15.05 | +0.97 | 41.7% | 252.5 | 41.7% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 12.25 | 12.90 | 12.57 | +0.95 | 38.5% | 255 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 9.90 | 10.30 | 10.10 | — | — | 257.5 | — | — | 0.24 | 0.23 | 0.25 | — |
| — | 7.75 | 8.00 | 7.88 | +0.87 | 34.0% | 260 | 34.0% | -0.13 | 0.43 | 0.42 | 0.45 | — |
| — | 5.55 | 5.90 | 5.72 | +0.78 | 32.9% | 262.5 | 32.9% | -0.22 | 0.82 | 0.81 | 0.84 | — |
| — | 3.90 | 4.00 | 3.95 | +0.65 | 32.2% | 265 | 32.2% | -0.35 | 1.53 | 1.49 | 1.58 | — |
| — | 2.46 | 2.53 | 2.50 | +0.50 | 32.0% | 267.5 | 32.0% | -0.50 | 2.52 | 2.44 | 2.61 | — |
| — | 1.45 | 1.49 | 1.47 | +0.35 | 32.3% | 270 | 32.3% | -0.66 | 4.05 | 4.00 | 4.10 | — |
| — | 0.79 | 0.82 | 0.81 | +0.22 | 32.8% | 272.5 | 32.8% | -0.79 | 5.92 | 5.75 | 6.10 | — |
| — | 0.42 | 0.43 | 0.42 | +0.13 | 33.4% | 275 | 33.4% | -0.88 | 8.05 | 7.85 | 8.25 | — |
| — | 0.22 | 0.23 | 0.23 | +0.07 | 34.3% | 277.5 | 34.3% | -0.93 | 10.30 | 9.95 | 10.65 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 35.8% | 280 | 35.8% | -0.96 | 12.80 | 12.35 | 13.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 37.8% | 282.5 | 37.8% | -0.98 | 15.18 | 14.85 | 15.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 40.4% | 285 | 40.4% | -0.99 | 17.55 | 17.15 | 17.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 43.6% | 287.5 | 43.6% | -0.99 | 20.15 | 19.85 | 20.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 46.5% | 290 | 46.5% | -1.00 | 22.68 | 22.35 | 23.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 48.8% | 292.5 | 48.8% | -1.00 | 25.15 | 24.85 | 25.45 | — |
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.