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 | |
| — | 24.60 | 27.15 | 25.88 | +0.93 | 31.3% | 240 | 31.3% | -0.07 | 0.28 | 0.20 | 0.37 | — |
| — | 22.20 | 25.25 | 23.73 | +0.91 | 30.4% | 242.5 | 30.4% | -0.09 | — | — | 0.60 | — |
| — | 20.10 | 22.85 | 21.48 | +0.89 | 29.5% | 245 | 29.5% | -0.11 | 0.59 | 0.29 | 0.90 | — |
| — | 17.45 | 20.55 | 19.00 | +0.86 | 28.7% | 247.5 | 28.7% | -0.14 | 1.22 | 0.01 | 2.42 | — |
| — | 15.05 | 18.20 | 16.62 | +0.81 | 28.0% | 250 | 28.0% | -0.18 | 0.80 | 0.64 | 0.95 | — |
| — | 13.45 | 15.75 | 14.60 | +0.77 | 27.3% | 252.5 | 27.3% | -0.23 | 1.06 | 0.77 | 1.35 | — |
| — | 11.35 | 13.55 | 12.45 | +0.71 | 26.8% | 255 | 26.8% | -0.29 | 1.42 | 0.93 | 1.91 | — |
| — | 9.50 | 11.70 | 10.60 | +0.65 | 26.3% | 257.5 | 26.3% | -0.35 | 1.94 | 1.48 | 2.40 | — |
| — | 7.90 | 9.95 | 8.93 | +0.58 | 25.9% | 260 | 25.9% | -0.42 | 2.79 | 2.52 | 3.05 | — |
| — | 5.95 | 7.80 | 6.88 | +0.51 | 25.6% | 262.5 | 25.6% | -0.49 | 3.75 | 3.45 | 4.05 | — |
| — | 4.50 | 7.00 | 5.75 | +0.44 | 25.4% | 265 | 25.4% | -0.56 | 4.92 | 3.90 | 5.95 | — |
| — | 3.45 | 4.75 | 4.10 | +0.37 | 25.3% | 267.5 | 25.3% | -0.64 | 6.05 | 5.05 | 7.05 | — |
| — | 2.90 | 3.55 | 3.23 | +0.30 | 25.3% | 270 | 25.3% | -0.70 | 7.70 | 6.85 | 8.55 | — |
| — | 2.14 | 2.75 | 2.44 | +0.25 | 25.3% | 272.5 | 25.3% | -0.76 | 9.03 | 7.90 | 10.15 | — |
| — | 1.45 | 2.03 | 1.74 | +0.20 | 25.4% | 275 | 25.4% | -0.81 | 10.85 | 9.70 | 12.00 | — |
| — | 1.02 | 1.51 | 1.26 | +0.15 | 25.5% | 277.5 | 25.5% | -0.86 | 13.07 | 11.70 | 14.45 | — |
| — | 0.66 | 1.14 | 0.90 | +0.12 | 25.8% | 280 | 25.8% | -0.89 | 14.88 | 13.65 | 16.10 | — |
| — | 0.04 | 2.49 | 1.26 | +0.09 | 26.0% | 282.5 | 26.0% | -0.92 | 17.27 | 15.70 | 18.85 | — |
| — | — | 0.90 | — | +0.07 | 26.4% | 285 | 26.4% | -0.95 | 19.68 | 18.15 | 21.20 | — |
| — | — | 2.39 | — | +0.05 | 26.8% | 287.5 | 26.8% | -0.96 | 22.05 | 20.50 | 23.60 | — |
| — | — | 2.32 | — | +0.04 | 27.2% | 290 | 27.2% | -0.98 | 24.45 | 22.95 | 25.95 | — |
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.