Spot 265.29
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 26.55 | 25.40 | +0.97 | 32.1% | 240 | 32.1% | -0.03 | — | — | 0.64 | — |
| — | 21.80 | 24.80 | 23.30 | +0.96 | 30.9% | 242.5 | — | — | — | — | 0.12 | — |
| — | 19.10 | 22.40 | 20.75 | — | — | 245 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 16.80 | 19.95 | 18.38 | +0.92 | 28.8% | 247.5 | 28.8% | -0.09 | 0.09 | 0.03 | 0.15 | — |
| — | 14.90 | 17.20 | 16.05 | +0.88 | 28.0% | 250 | 28.0% | -0.13 | 0.27 | 0.20 | 0.34 | — |
| — | 12.10 | 14.85 | 13.47 | +0.83 | 27.3% | 252.5 | 27.3% | -0.18 | 0.42 | 0.18 | 0.66 | — |
| — | 10.30 | 12.25 | 11.28 | +0.76 | 26.7% | 255 | 26.7% | -0.24 | 0.59 | 0.41 | 0.77 | — |
| — | 8.05 | 10.05 | 9.05 | +0.69 | 26.2% | 257.5 | 26.2% | -0.33 | 0.98 | 0.78 | 1.18 | — |
| — | 5.80 | 8.00 | 6.90 | +0.59 | 25.8% | 260 | 25.8% | -0.40 | 1.75 | 1.35 | 2.16 | — |
| — | 4.85 | 5.85 | 5.35 | +0.50 | 25.3% | 262.5 | 25.3% | -0.51 | 2.34 | 2.00 | 2.68 | — |
| — | 3.50 | 4.75 | 4.12 | +0.40 | 24.9% | 265 | 24.9% | -0.59 | 3.27 | 2.85 | 3.70 | — |
| — | 2.50 | 3.20 | 2.85 | +0.32 | 24.5% | 267.5 | 24.5% | -0.68 | 4.65 | 3.55 | 5.75 | — |
| — | 1.45 | 2.01 | 1.73 | +0.23 | 24.2% | 270 | 24.2% | -0.76 | 6.38 | 5.55 | 7.20 | — |
| — | 0.71 | 1.14 | 0.93 | +0.18 | 24.1% | 272.5 | 24.1% | -0.83 | 7.92 | 6.80 | 9.05 | — |
| — | 0.55 | 0.70 | 0.62 | +0.13 | 24.1% | 275 | 24.1% | -0.88 | 10.15 | 8.85 | 11.45 | — |
| — | 0.13 | 0.51 | 0.32 | +0.09 | 24.2% | 277.5 | 24.2% | -0.92 | 12.28 | 11.30 | 13.25 | — |
| — | 0.04 | 0.35 | 0.20 | +0.06 | 24.6% | 280 | 24.6% | -0.95 | 14.57 | 13.55 | 15.60 | — |
| — | 0.02 | 0.41 | 0.21 | +0.04 | 25.0% | 282.5 | 25.0% | -0.97 | 16.98 | 15.45 | 18.50 | — |
| — | — | 0.30 | — | +0.03 | 25.6% | 285 | 25.6% | -0.99 | 19.48 | 17.95 | 21.00 | — |
| — | — | 1.74 | — | +0.02 | 26.2% | 287.5 | 26.2% | -1.00 | 21.93 | 20.35 | 23.50 | — |
| — | — | 1.26 | — | +0.01 | 26.9% | 290 | 26.9% | -1.00 | 24.70 | 22.70 | 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.