Spot 265.67
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.40 | 27.70 | 26.05 | — | — | 240 | — | — | — | — | 0.22 | — |
| — | 22.00 | 25.25 | 23.62 | — | — | 242.5 | — | — | — | — | 0.60 | — |
| — | 19.55 | 22.75 | 21.15 | — | — | 245 | 28.3% | -0.10 | 0.20 | 0.05 | 0.36 | — |
| — | 17.20 | 20.45 | 18.82 | +0.86 | 27.7% | 247.5 | 27.7% | -0.14 | 0.33 | 0.01 | 0.65 | — |
| — | 15.60 | 17.85 | 16.73 | +0.80 | 27.2% | 250 | 27.2% | -0.20 | 0.50 | 0.34 | 0.66 | — |
| — | 12.85 | 15.70 | 14.28 | +0.74 | 26.8% | 252.5 | 26.8% | -0.26 | 0.60 | 0.41 | 0.80 | — |
| — | 10.60 | 13.60 | 12.10 | +0.66 | 26.5% | 255 | 26.5% | -0.34 | 0.88 | 0.56 | 1.20 | — |
| — | 8.35 | 10.85 | 9.60 | +0.57 | 26.2% | 257.5 | 26.2% | -0.43 | 1.40 | 1.04 | 1.75 | — |
| — | 6.75 | 9.20 | 7.97 | +0.48 | 25.9% | 260 | 25.9% | -0.52 | 2.04 | 1.59 | 2.48 | — |
| — | 5.60 | 6.90 | 6.25 | +0.39 | 25.7% | 262.5 | 25.7% | -0.61 | 3.04 | 2.37 | 3.70 | — |
| — | 3.95 | 5.60 | 4.78 | +0.31 | 25.6% | 265 | 25.6% | -0.70 | 3.75 | 3.05 | 4.45 | — |
| — | 2.69 | 4.70 | 3.69 | +0.23 | 25.5% | 267.5 | 25.5% | -0.77 | 5.05 | 4.35 | 5.75 | — |
| — | 2.29 | 2.97 | 2.63 | +0.17 | 25.5% | 270 | 25.5% | -0.84 | 6.35 | 5.20 | 7.50 | — |
| — | 1.40 | 2.24 | 1.82 | +0.12 | 25.5% | 272.5 | 25.5% | -0.89 | 8.12 | 7.15 | 9.10 | — |
| — | 1.01 | 1.59 | 1.30 | +0.09 | 25.6% | 275 | 25.6% | -0.93 | 9.90 | 8.75 | 11.05 | — |
| — | 0.21 | 0.60 | 0.41 | +0.04 | 26.0% | 280 | 26.0% | -0.97 | 14.43 | 13.05 | 15.80 | — |
| — | 0.11 | 0.25 | 0.18 | +0.02 | 26.8% | 285 | 26.8% | -1.00 | 19.38 | 17.70 | 21.05 | — |
| — | — | 0.15 | — | +0.01 | 27.9% | 290 | 27.9% | -1.00 | 24.35 | 22.70 | 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.