Spot 264.66
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 25.90 | 24.55 | +0.99 | 40.2% | 240 | 40.2% | -0.01 | — | — | 0.10 | — |
| — | 20.70 | 23.75 | 22.23 | +0.98 | 38.4% | 242.5 | 38.4% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 18.25 | 20.95 | 19.60 | +0.98 | 36.8% | 245 | 36.8% | -0.02 | — | — | 0.08 | — |
| — | 15.60 | 18.65 | 17.12 | +0.96 | 35.4% | 247.5 | 35.4% | -0.04 | 0.11 | 0.03 | 0.19 | — |
| — | 13.70 | 15.75 | 14.72 | +0.94 | 34.2% | 250 | 34.2% | -0.06 | 0.15 | 0.09 | 0.22 | — |
| — | 11.60 | 14.25 | 12.93 | +0.91 | 33.1% | 252.5 | 33.1% | -0.09 | 0.32 | 0.14 | 0.49 | — |
| — | 9.25 | 11.80 | 10.53 | +0.87 | 32.2% | 255 | 32.2% | -0.13 | 0.52 | 0.34 | 0.69 | — |
| — | 7.10 | 9.25 | 8.18 | +0.80 | 31.3% | 257.5 | 31.3% | -0.20 | 0.76 | 0.54 | 0.97 | — |
| — | 5.60 | 6.95 | 6.28 | +0.72 | 30.6% | 260 | 30.6% | -0.27 | 1.35 | 1.16 | 1.55 | — |
| — | 4.15 | 5.75 | 4.95 | +0.63 | 30.0% | 262.5 | 30.0% | -0.36 | 2.08 | 1.79 | 2.38 | — |
| — | 2.82 | 3.35 | 3.08 | +0.53 | 29.5% | 265 | 29.5% | -0.47 | 3.46 | 2.81 | 4.10 | — |
| — | 1.57 | 2.19 | 1.88 | +0.42 | 29.1% | 267.5 | 29.1% | -0.58 | 4.38 | 3.75 | 5.00 | — |
| — | 0.87 | 1.30 | 1.08 | +0.31 | 28.9% | 270 | 28.9% | -0.69 | 6.47 | 5.50 | 7.45 | — |
| — | 0.51 | 0.80 | 0.66 | +0.22 | 29.0% | 272.5 | 29.0% | -0.78 | 8.43 | 7.35 | 9.50 | — |
| — | 0.22 | 0.62 | 0.42 | +0.15 | 29.2% | 275 | 29.2% | -0.86 | 10.72 | 9.55 | 11.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.10 | 29.6% | 277.5 | 29.6% | -0.91 | 12.95 | 11.90 | 14.00 | — |
| — | 0.04 | 0.14 | 0.09 | — | — | 280 | 30.1% | -0.95 | 15.43 | 14.30 | 16.55 | — |
| — | — | 0.17 | — | +0.04 | 30.7% | 282.5 | 30.7% | -0.98 | 17.80 | 16.00 | 19.60 | — |
| — | — | 0.25 | — | +0.02 | 31.3% | 285 | 31.3% | -0.99 | 20.27 | 18.30 | 22.25 | — |
| — | — | 1.78 | — | +0.01 | 31.9% | 287.5 | 31.9% | -1.00 | 22.82 | 20.90 | 24.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.3% | 290 | 32.3% | -1.00 | 25.60 | 24.25 | 26.95 | — |
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.