Spot 261.38
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.60 | 22.50 | 22.05 | +0.94 | 33.4% | 240 | 33.4% | -0.06 | 0.42 | 0.41 | 0.44 | — |
| — | 19.25 | 20.00 | 19.62 | — | — | 242.5 | — | — | 0.57 | 0.53 | 0.62 | — |
| — | 16.95 | 17.60 | 17.27 | +0.90 | 31.4% | 245 | 31.4% | -0.10 | 0.73 | 0.71 | 0.76 | — |
| — | 14.75 | 15.35 | 15.05 | +0.87 | 30.6% | 247.5 | 30.6% | -0.13 | 1.02 | 0.98 | 1.07 | — |
| — | 12.65 | 13.55 | 13.10 | — | — | 250 | — | — | 1.40 | 1.34 | 1.45 | — |
| — | 10.70 | 11.30 | 11.00 | — | — | 252.5 | 29.4% | -0.21 | 1.92 | 1.83 | 2.01 | — |
| — | 8.90 | 9.40 | 9.15 | +0.73 | 29.0% | 255 | — | — | 2.54 | 2.48 | 2.59 | — |
| — | 7.30 | 7.70 | 7.50 | — | — | 257.5 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 6.00 | 6.20 | 6.10 | — | — | 260 | — | — | 4.40 | 4.30 | 4.50 | — |
| — | 4.75 | 4.90 | 4.83 | — | — | 262.5 | 28.5% | -0.48 | 5.72 | 5.55 | 5.90 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 265 | — | — | 7.17 | 7.00 | 7.35 | — |
| — | 2.80 | 2.98 | 2.89 | +0.38 | 28.6% | 267.5 | 28.6% | -0.63 | 8.82 | 8.60 | 9.05 | — |
| — | 2.12 | 2.28 | 2.20 | +0.31 | 28.8% | 270 | 28.8% | -0.69 | 10.68 | 10.35 | 11.00 | — |
| — | 1.55 | 1.75 | 1.65 | +0.25 | 29.0% | 272.5 | 29.0% | -0.75 | 12.68 | 12.35 | 13.00 | — |
| — | 1.18 | 1.28 | 1.23 | — | — | 275 | — | — | 14.72 | 14.30 | 15.15 | — |
| — | 0.85 | 0.92 | 0.89 | — | — | 277.5 | — | — | 16.77 | 16.15 | 17.40 | — |
| — | 0.62 | 0.68 | 0.65 | — | — | 280 | — | — | 19.23 | 18.80 | 19.65 | — |
| — | 0.43 | 0.53 | 0.48 | — | — | 282.5 | — | — | 21.45 | 20.85 | 22.05 | — |
| — | 0.34 | 0.39 | 0.36 | — | — | 285 | — | — | 23.98 | 23.50 | 24.45 | — |
| — | 0.24 | 0.29 | 0.27 | — | — | 287.5 | — | — | 26.40 | 25.95 | 26.85 | — |
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.