Spot 267.01
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.35 | 26.25 | 25.30 | +1.00 | 27.4% | 242.5 | 27.4% | -0.00 | — | — | 0.14 | — |
| — | 21.75 | 23.75 | 22.75 | +1.00 | 27.1% | 245 | 27.1% | -0.00 | — | — | 0.36 | — |
| — | 19.40 | 21.25 | 20.32 | +1.00 | 26.8% | 247.5 | 26.8% | -0.00 | — | — | 0.09 | — |
| — | 16.85 | 18.75 | 17.80 | +1.00 | 26.4% | 250 | 26.4% | -0.00 | — | — | 0.18 | — |
| — | 14.30 | 16.25 | 15.28 | +0.99 | 25.9% | 252.5 | 25.9% | -0.01 | — | — | 0.34 | — |
| — | 11.70 | 13.75 | 12.72 | +0.98 | 25.3% | 255 | 25.3% | -0.02 | — | — | 0.10 | — |
| — | 9.15 | 11.30 | 10.22 | +0.95 | 24.5% | 257.5 | 24.5% | -0.05 | 0.11 | 0.06 | 0.16 | — |
| — | 7.05 | 8.95 | 8.00 | +0.90 | 23.6% | 260 | 23.6% | -0.10 | 0.24 | 0.20 | 0.29 | — |
| — | 4.85 | 6.75 | 5.80 | +0.80 | 23.1% | 262.5 | 23.1% | -0.20 | 0.58 | 0.33 | 0.84 | — |
| — | 2.96 | 4.60 | 3.78 | +0.65 | 23.1% | 265 | 23.1% | -0.35 | 1.25 | 1.11 | 1.40 | — |
| — | 2.00 | 2.65 | 2.33 | +0.48 | 23.7% | 267.5 | 23.7% | -0.53 | 2.21 | 1.76 | 2.66 | — |
| — | 0.88 | 1.45 | 1.17 | +0.32 | 24.8% | 270 | 24.8% | -0.68 | 4.05 | 3.60 | 4.50 | — |
| — | 0.52 | 0.82 | 0.67 | +0.20 | 26.2% | 272.5 | 26.2% | -0.80 | 5.78 | 5.15 | 6.40 | — |
| — | 0.24 | 0.46 | 0.35 | +0.12 | 27.6% | 275 | 27.6% | -0.88 | 7.72 | 6.95 | 8.50 | — |
| — | 0.10 | 0.31 | 0.20 | +0.07 | 28.8% | 277.5 | 28.8% | -0.93 | 10.03 | 9.10 | 10.95 | — |
| — | 0.09 | 0.14 | 0.12 | +0.04 | 30.0% | 280 | 30.0% | -0.96 | 12.50 | 11.45 | 13.55 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 31.2% | 282.5 | 31.2% | -0.98 | 15.00 | 13.85 | 16.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 32.8% | 285 | 32.8% | -0.99 | 17.52 | 16.45 | 18.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 34.5% | 287.5 | 34.5% | -1.00 | 20.00 | 18.90 | 21.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 36.0% | 290 | 36.0% | -1.00 | 22.57 | 21.60 | 23.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 37.3% | 292.5 | 37.3% | -1.00 | 24.68 | 23.45 | 25.90 | — |
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.