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 | |
| — | 21.20 | 23.75 | 22.48 | +0.99 | 23.4% | 245 | 23.4% | -0.01 | — | — | 0.10 | — |
| — | 16.25 | 18.80 | 17.52 | +0.97 | 22.6% | 250 | 22.6% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 13.85 | 16.20 | 15.03 | +0.96 | 22.2% | 252.5 | 22.2% | -0.04 | — | — | 0.36 | — |
| — | 11.80 | 13.95 | 12.88 | +0.93 | 21.8% | 255 | 21.8% | -0.08 | 0.32 | 0.20 | 0.43 | — |
| — | 9.80 | 11.70 | 10.75 | +0.88 | 21.5% | 257.5 | 21.5% | -0.12 | 0.47 | 0.30 | 0.64 | — |
| — | 7.40 | 9.75 | 8.57 | +0.81 | 21.2% | 260 | 21.2% | -0.19 | 0.97 | 0.75 | 1.20 | — |
| — | 5.10 | 7.00 | 6.05 | +0.73 | 21.1% | 262.5 | 21.1% | -0.27 | 1.59 | 1.30 | 1.88 | — |
| — | 4.35 | 5.40 | 4.88 | +0.63 | 21.0% | 265 | 21.0% | -0.38 | 2.35 | 2.04 | 2.65 | — |
| — | 2.86 | 3.80 | 3.33 | +0.52 | 21.1% | 267.5 | 21.1% | -0.49 | 3.55 | 3.20 | 3.90 | — |
| — | 2.04 | 2.67 | 2.35 | +0.41 | 21.3% | 270 | 21.3% | -0.60 | 5.38 | 4.55 | 6.20 | — |
| — | 1.40 | 1.95 | 1.68 | +0.31 | 21.7% | 272.5 | 21.7% | -0.70 | 7.00 | 6.05 | 7.95 | — |
| — | 1.05 | 1.15 | 1.10 | +0.22 | 22.1% | 275 | 22.1% | -0.78 | 8.85 | 7.55 | 10.15 | — |
| — | 0.62 | 0.83 | 0.72 | +0.16 | 22.6% | 277.5 | 22.6% | -0.85 | 10.85 | 9.40 | 12.30 | — |
| — | 0.40 | 0.51 | 0.46 | +0.11 | 23.2% | 280 | 23.2% | -0.90 | 13.07 | 12.40 | 13.75 | — |
| — | 0.01 | 0.36 | 0.18 | +0.08 | 23.9% | 282.5 | 23.9% | -0.93 | 15.28 | 14.40 | 16.15 | — |
| — | 0.10 | 0.26 | 0.18 | +0.05 | 24.6% | 285 | 24.6% | -0.96 | 17.88 | 16.55 | 19.20 | — |
| — | 0.05 | 0.17 | 0.11 | +0.04 | 25.4% | 287.5 | 25.4% | -0.98 | 20.27 | 19.10 | 21.45 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 26.1% | 290 | 26.1% | -0.99 | 22.90 | 21.60 | 24.20 | — |
| — | — | 0.11 | — | +0.02 | 26.9% | 292.5 | 26.9% | -1.00 | 25.38 | 24.10 | 26.65 | — |
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.