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 | |
| — | 24.90 | 25.70 | 25.30 | +0.96 | 36.1% | 242.5 | 36.1% | -0.04 | 0.23 | 0.19 | 0.28 | — |
| — | 22.60 | 23.25 | 22.93 | +0.95 | 34.6% | 245 | 34.6% | -0.05 | 0.29 | 0.28 | 0.31 | — |
| — | 20.15 | 20.85 | 20.50 | +0.94 | 33.3% | 247.5 | 33.3% | -0.06 | 0.39 | 0.35 | 0.43 | — |
| — | 17.70 | 18.40 | 18.05 | +0.92 | 32.1% | 250 | 32.1% | -0.08 | 0.53 | 0.51 | 0.55 | — |
| — | 15.45 | 16.15 | 15.80 | +0.89 | 31.1% | 252.5 | 31.1% | -0.11 | 0.74 | 0.72 | 0.77 | — |
| — | 13.35 | 13.90 | 13.62 | +0.85 | 30.3% | 255 | 30.3% | -0.15 | 1.03 | 1.00 | 1.06 | — |
| — | 11.25 | 11.70 | 11.47 | +0.80 | 29.7% | 257.5 | 29.7% | -0.20 | 1.43 | 1.37 | 1.48 | — |
| — | 9.40 | 9.80 | 9.60 | +0.74 | 29.3% | 260 | 29.3% | -0.26 | 1.96 | 1.92 | 2.00 | — |
| — | 7.70 | 7.95 | 7.83 | +0.67 | 29.0% | 262.5 | 29.0% | -0.33 | 2.70 | 2.63 | 2.77 | — |
| — | 6.10 | 6.30 | 6.20 | +0.59 | 28.8% | 265 | 28.8% | -0.41 | 3.60 | 3.50 | 3.70 | — |
| — | 4.75 | 4.95 | 4.85 | +0.51 | 28.7% | 267.5 | 28.7% | -0.49 | 4.75 | 4.65 | 4.85 | — |
| — | 3.60 | 3.75 | 3.67 | +0.43 | 28.6% | 270 | 28.6% | -0.58 | 6.05 | 5.95 | 6.15 | — |
| — | 2.65 | 2.81 | 2.73 | +0.35 | 28.5% | 272.5 | 28.5% | -0.66 | 7.67 | 7.50 | 7.85 | — |
| — | 1.95 | 2.04 | 2.00 | +0.27 | 28.5% | 275 | 28.5% | -0.73 | 9.40 | 9.15 | 9.65 | — |
| — | 1.40 | 1.49 | 1.45 | +0.21 | 28.6% | 277.5 | 28.6% | -0.79 | 11.30 | 11.00 | 11.60 | — |
| — | 1.04 | 1.05 | 1.04 | +0.16 | 28.8% | 280 | — | — | 13.43 | 13.10 | 13.75 | — |
| — | 0.69 | 0.78 | 0.73 | +0.12 | 29.2% | 282.5 | 29.2% | -0.89 | 15.65 | 15.30 | 16.00 | — |
| — | 0.51 | 0.54 | 0.53 | — | — | 285 | 29.6% | -0.92 | 17.88 | 17.55 | 18.20 | — |
| — | 0.34 | 0.41 | 0.38 | +0.07 | 30.2% | 287.5 | 30.2% | -0.94 | 20.32 | 19.95 | 20.70 | — |
| — | 0.26 | 0.29 | 0.28 | +0.05 | 30.8% | 290 | 30.8% | -0.96 | 22.77 | 22.35 | 23.20 | — |
| — | 0.17 | 0.25 | 0.21 | +0.04 | 31.6% | 292.5 | 31.6% | -0.97 | 25.27 | 24.80 | 25.75 | — |
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.