Spot 266.91
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.80 | 26.30 | 24.55 | +1.00 | 58.3% | 242.5 | 58.3% | -0.01 | — | — | 0.75 | — |
| — | 20.40 | 23.90 | 22.15 | +1.00 | 57.6% | 245 | 57.6% | -0.02 | — | — | 2.25 | — |
| — | 18.00 | 21.50 | 19.75 | +0.99 | 56.9% | 247.5 | 56.9% | -0.02 | — | — | 0.50 | — |
| — | 15.80 | 19.30 | 17.55 | +0.99 | 56.2% | 250 | 56.2% | -0.03 | 0.38 | 0.10 | 0.65 | — |
| — | 13.50 | 16.70 | 15.10 | +0.97 | 55.6% | 252.5 | 55.6% | -0.04 | 0.60 | 0.25 | 0.95 | — |
| — | 11.10 | 14.90 | 13.00 | +0.96 | 55.0% | 255 | 55.0% | -0.05 | 0.70 | 0.10 | 1.30 | — |
| — | 9.60 | 13.00 | 11.30 | +0.94 | 54.5% | 257.5 | 54.5% | -0.07 | 1.07 | 0.15 | 2.00 | — |
| — | 7.00 | 11.00 | 9.00 | +0.91 | 54.0% | 260 | 54.0% | -0.09 | 2.12 | 1.70 | 2.55 | — |
| — | 5.50 | 8.50 | 7.00 | +0.88 | 53.6% | 262.5 | 53.6% | -0.12 | 3.08 | 1.05 | 5.10 | — |
| — | 4.30 | 6.50 | 5.40 | +0.84 | 53.3% | 265 | 53.3% | -0.16 | 4.17 | 2.25 | 6.10 | — |
| — | 3.40 | 6.80 | 5.10 | +0.79 | 53.2% | 267.5 | 53.2% | -0.21 | 5.40 | 4.00 | 6.80 | — |
| — | 3.00 | 5.70 | 4.35 | +0.74 | 53.2% | 270 | 53.2% | -0.26 | 6.80 | 5.90 | 7.70 | — |
| — | 0.60 | 4.90 | 2.75 | +0.67 | 53.3% | 272.5 | 53.3% | -0.33 | 8.05 | 6.40 | 9.70 | — |
| — | 1.25 | 2.20 | 1.73 | +0.60 | 53.4% | 275 | 53.4% | -0.40 | 9.85 | 8.20 | 11.50 | — |
| — | 0.95 | 2.40 | 1.68 | +0.53 | 53.6% | 277.5 | 53.6% | -0.47 | 11.85 | 10.20 | 13.50 | — |
| — | 0.75 | 1.30 | 1.02 | +0.45 | 53.8% | 280 | 53.8% | -0.55 | 14.00 | 12.40 | 15.60 | — |
| — | — | 1.45 | — | +0.38 | 54.1% | 282.5 | 54.1% | -0.62 | 16.45 | 15.00 | 17.90 | — |
| — | 0.30 | 1.60 | 0.95 | +0.32 | 54.4% | 285 | 54.4% | -0.68 | 18.60 | 16.80 | 20.40 | — |
| — | 0.10 | 1.15 | 0.62 | +0.26 | 54.8% | 287.5 | 54.8% | -0.74 | 21.00 | 19.20 | 22.80 | — |
| — | 0.15 | 0.95 | 0.55 | +0.20 | 55.1% | 290 | 55.1% | -0.80 | 23.65 | 22.00 | 25.30 | — |
| — | — | 0.70 | — | +0.16 | 55.4% | 292.5 | 55.4% | -0.84 | 26.15 | 24.70 | 27.60 | — |
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.