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 | |
| — | 21.55 | 24.00 | 22.77 | +0.99 | 23.0% | 245 | 23.0% | -0.01 | — | — | 0.19 | — |
| — | 17.15 | 19.10 | 18.12 | +0.97 | 21.9% | 250 | 21.9% | -0.03 | 0.14 | 0.03 | 0.25 | — |
| — | 14.50 | 16.45 | 15.47 | +0.95 | 21.4% | 252.5 | 21.4% | -0.05 | 0.12 | 0.01 | 0.23 | — |
| — | 12.05 | 14.30 | 13.18 | +0.92 | 20.9% | 255 | 20.9% | -0.09 | 0.38 | 0.17 | 0.58 | — |
| — | 10.20 | 12.05 | 11.12 | +0.87 | 20.5% | 257.5 | 20.5% | -0.13 | 0.51 | 0.39 | 0.63 | — |
| — | 7.60 | 9.90 | 8.75 | +0.80 | 20.3% | 260 | 20.3% | -0.20 | 0.92 | 0.74 | 1.10 | — |
| — | 5.85 | 8.00 | 6.92 | +0.71 | 20.2% | 262.5 | 20.2% | -0.29 | 1.46 | 1.26 | 1.65 | — |
| — | 4.60 | 5.50 | 5.05 | +0.61 | 20.3% | 265 | 20.3% | -0.39 | 2.50 | 2.37 | 2.64 | — |
| — | 3.35 | 4.50 | 3.92 | +0.50 | 20.6% | 267.5 | 20.6% | -0.50 | 3.52 | 3.15 | 3.90 | — |
| — | 2.20 | 2.85 | 2.52 | +0.39 | 21.1% | 270 | 21.1% | -0.61 | 5.20 | 4.55 | 5.85 | — |
| — | 1.50 | 2.39 | 1.95 | +0.30 | 21.6% | 272.5 | 21.6% | -0.71 | 6.42 | 5.60 | 7.25 | — |
| — | 1.04 | 1.30 | 1.17 | +0.22 | 22.2% | 275 | 22.2% | -0.78 | 8.57 | 7.30 | 9.85 | — |
| — | 0.69 | 0.99 | 0.84 | +0.16 | 22.8% | 277.5 | 22.8% | -0.85 | 10.47 | 9.35 | 11.60 | — |
| — | 0.45 | 0.61 | 0.53 | +0.12 | 23.4% | 280 | 23.4% | -0.89 | 12.65 | 11.65 | 13.65 | — |
| — | 0.24 | 0.47 | 0.35 | +0.08 | 23.9% | 282.5 | 23.9% | -0.93 | 15.07 | 14.00 | 16.15 | — |
| — | 0.05 | 0.36 | 0.20 | +0.06 | 24.5% | 285 | 24.5% | -0.96 | 17.57 | 16.45 | 18.70 | — |
| — | 0.08 | 0.30 | 0.19 | +0.04 | 25.0% | 287.5 | 25.0% | -0.98 | 20.00 | 18.90 | 21.10 | — |
| — | 0.09 | 0.17 | 0.13 | +0.03 | 25.5% | 290 | 25.5% | -0.99 | 22.38 | 21.20 | 23.55 | — |
| — | 0.01 | 0.41 | 0.21 | +0.02 | 25.9% | 292.5 | 25.9% | -1.00 | 24.73 | 23.45 | 26.00 | — |
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.