Spot 266.95
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.45 | 26.00 | 24.73 | +1.00 | 28.0% | 242.5 | 28.0% | -0.00 | — | — | 0.13 | — |
| — | 20.95 | 23.50 | 22.23 | +1.00 | 27.8% | 245 | 27.8% | -0.00 | — | — | 0.23 | — |
| — | 18.45 | 21.00 | 19.73 | +1.00 | 27.7% | 247.5 | 27.7% | -0.00 | — | — | 0.34 | — |
| — | 16.20 | 18.50 | 17.35 | +1.00 | 27.7% | 250 | 27.7% | -0.00 | — | — | 0.10 | — |
| — | 13.75 | 16.00 | 14.88 | +1.00 | 27.7% | 252.5 | 27.7% | -0.00 | — | — | 0.08 | — |
| — | 11.20 | 13.50 | 12.35 | +0.99 | 27.5% | 255 | 27.5% | -0.01 | — | — | 0.05 | — |
| — | 9.20 | 11.00 | 10.10 | +0.97 | 27.2% | 257.5 | 27.2% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 6.70 | 8.50 | 7.60 | +0.93 | 26.5% | 260 | 26.5% | -0.07 | 0.19 | 0.10 | 0.28 | — |
| — | 4.20 | 6.10 | 5.15 | +0.84 | 25.5% | 262.5 | 25.5% | -0.16 | 0.50 | 0.20 | 0.80 | — |
| — | 2.13 | 3.95 | 3.04 | +0.70 | 24.6% | 265 | 24.6% | -0.30 | 0.88 | 0.71 | 1.05 | — |
| — | 1.60 | 2.10 | 1.85 | +0.50 | 24.3% | 267.5 | 24.3% | -0.50 | 2.00 | 1.61 | 2.40 | — |
| — | 0.67 | 1.05 | 0.86 | +0.31 | 24.6% | 270 | 24.6% | -0.70 | 3.73 | 3.05 | 4.40 | — |
| — | 0.30 | 0.48 | 0.39 | +0.16 | 25.6% | 272.5 | 25.6% | -0.84 | 5.62 | 4.65 | 6.60 | — |
| — | 0.10 | 0.36 | 0.23 | +0.08 | 27.1% | 275 | 27.1% | -0.92 | 7.92 | 6.70 | 9.15 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 29.2% | 277.5 | 29.2% | -0.96 | 10.18 | 9.10 | 11.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 31.9% | 280 | 31.9% | -0.98 | 12.80 | 11.65 | 13.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 34.9% | 282.5 | 34.9% | -0.99 | 15.18 | 14.10 | 16.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 37.8% | 285 | 37.8% | -0.99 | 17.68 | 16.60 | 18.75 | — |
| — | — | 0.08 | — | +0.01 | 40.2% | 287.5 | 40.2% | -1.00 | 20.38 | 19.05 | 21.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 41.9% | 290 | 41.9% | -1.00 | 22.77 | 21.60 | 23.95 | — |
| — | — | 0.02 | — | +0.00 | 43.0% | 292.5 | 43.0% | -1.00 | 25.43 | 24.15 | 26.70 | — |
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.