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 | |
| — | 21.70 | 25.30 | 23.50 | +0.95 | 47.0% | 245 | 47.0% | -0.05 | — | — | 2.00 | — |
| — | 19.50 | 23.20 | 21.35 | +0.94 | 46.6% | 247.5 | 46.6% | -0.06 | 1.57 | 1.30 | 1.85 | — |
| — | 18.00 | 21.00 | 19.50 | +0.92 | 46.2% | 250 | 46.2% | -0.08 | 1.93 | 1.35 | 2.50 | — |
| — | 16.20 | 19.30 | 17.75 | +0.90 | 46.0% | 252.5 | 46.0% | -0.10 | 2.77 | 0.65 | 4.90 | — |
| — | 14.50 | 17.30 | 15.90 | +0.88 | 45.7% | 255 | 45.7% | -0.12 | 3.33 | 2.75 | 3.90 | — |
| — | 11.70 | 15.50 | 13.60 | +0.86 | 45.5% | 257.5 | 45.5% | -0.14 | 4.17 | 2.05 | 6.30 | — |
| — | 10.40 | 13.30 | 11.85 | +0.83 | 45.4% | 260 | 45.4% | -0.17 | 4.85 | 4.60 | 5.10 | — |
| — | 8.50 | 11.50 | 10.00 | +0.80 | 45.3% | 262.5 | 45.3% | -0.21 | 5.70 | 3.90 | 7.50 | — |
| — | 7.50 | 10.90 | 9.20 | +0.76 | 45.3% | 265 | 45.3% | -0.24 | 7.10 | 5.60 | 8.60 | — |
| — | 6.50 | 9.00 | 7.75 | +0.72 | 45.3% | 267.5 | 45.3% | -0.28 | 8.20 | 6.90 | 9.50 | — |
| — | 5.60 | 7.30 | 6.45 | +0.68 | 45.4% | 270 | 45.4% | -0.33 | 9.45 | 8.20 | 10.70 | — |
| — | 3.60 | 7.70 | 5.65 | +0.63 | 45.5% | 272.5 | 45.5% | -0.37 | 11.00 | 9.40 | 12.60 | — |
| — | 2.70 | 6.80 | 4.75 | +0.58 | 45.6% | 275 | 45.6% | -0.42 | 13.00 | 11.00 | 15.00 | — |
| — | 2.00 | 5.40 | 3.70 | +0.53 | 45.8% | 277.5 | 45.8% | -0.47 | 14.45 | 12.80 | 16.10 | — |
| — | 1.50 | 5.20 | 3.35 | +0.48 | 45.9% | 280 | 45.9% | -0.52 | 16.35 | 14.50 | 18.20 | — |
| — | 1.00 | 3.90 | 2.45 | +0.43 | 46.2% | 282.5 | 46.2% | -0.57 | 18.05 | 16.40 | 19.70 | — |
| — | 0.10 | 3.40 | 1.75 | +0.39 | 46.4% | 285 | 46.4% | -0.62 | 20.00 | 18.50 | 21.50 | — |
| — | 0.90 | 2.85 | 1.88 | +0.34 | 46.7% | 287.5 | 46.7% | -0.66 | 22.35 | 20.50 | 24.20 | — |
| — | 0.05 | 3.50 | 1.77 | +0.30 | 47.0% | 290 | 47.0% | -0.71 | 24.25 | 23.00 | 25.50 | — |
| — | 0.05 | 4.00 | 2.02 | +0.26 | 47.4% | 292.5 | 47.4% | -0.75 | 26.80 | 25.00 | 28.60 | — |
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.