Spot 269.18
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.05 | 26.60 | 25.32 | +0.99 | 25.4% | 245 | 25.4% | -0.01 | — | — | 0.06 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 18.45 | 21.55 | 20.00 | +0.99 | 22.7% | 250 | 22.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 16.65 | 19.25 | 17.95 | +0.98 | 21.8% | 252.5 | 21.8% | -0.02 | — | — | 0.16 | — |
| — | 13.85 | 16.50 | 15.18 | +0.96 | 21.1% | 255 | 21.1% | -0.04 | 0.23 | 0.06 | 0.40 | — |
| — | 11.85 | 14.35 | 13.10 | +0.93 | 20.7% | 257.5 | 20.7% | -0.07 | 0.32 | 0.10 | 0.53 | — |
| — | 9.40 | 12.05 | 10.72 | +0.88 | 20.6% | 260 | 20.6% | -0.11 | 0.46 | 0.38 | 0.54 | — |
| — | 7.75 | 9.90 | 8.82 | +0.81 | 20.6% | 262.5 | 20.6% | -0.19 | 0.85 | 0.44 | 1.27 | — |
| — | 4.85 | 8.15 | 6.50 | +0.71 | 20.8% | 265 | 20.8% | -0.29 | 1.42 | 1.19 | 1.64 | — |
| — | 4.25 | 5.35 | 4.80 | +0.60 | 21.2% | 267.5 | 21.2% | -0.40 | 1.91 | 0.90 | 2.91 | — |
| — | 2.80 | 3.50 | 3.15 | +0.49 | 21.6% | 270 | 21.6% | -0.52 | 3.27 | 2.70 | 3.85 | — |
| — | 1.50 | 2.55 | 2.02 | +0.37 | 22.1% | 272.5 | 22.1% | -0.63 | 5.15 | 4.15 | 6.15 | — |
| — | 1.25 | 1.65 | 1.45 | +0.28 | 22.6% | 275 | 22.6% | -0.73 | 6.03 | 4.90 | 7.15 | — |
| — | 0.81 | 1.18 | 0.99 | +0.20 | 23.1% | 277.5 | 23.1% | -0.81 | 8.28 | 7.30 | 9.25 | — |
| — | 0.43 | 0.80 | 0.61 | +0.14 | 23.7% | 280 | 23.7% | -0.87 | 10.53 | 9.55 | 11.50 | — |
| — | 0.30 | 0.48 | 0.39 | +0.10 | 24.3% | 282.5 | 24.3% | -0.91 | 12.78 | 11.55 | 14.00 | — |
| — | 0.17 | 0.31 | 0.24 | +0.06 | 24.9% | 285 | 24.9% | -0.95 | 15.32 | 13.80 | 16.85 | — |
| — | — | 0.40 | — | +0.05 | 25.6% | 287.5 | 25.6% | -0.97 | 17.77 | 16.20 | 19.35 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 26.3% | 290 | 26.3% | -0.98 | 20.27 | 18.70 | 21.85 | — |
| — | 0.05 | 0.58 | 0.32 | +0.02 | 27.0% | 292.5 | 27.0% | -0.99 | 22.73 | 21.20 | 24.25 | — |
| — | — | 0.10 | — | +0.01 | 27.6% | 295 | 27.6% | -1.00 | 25.27 | 23.70 | 26.85 | — |
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.