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 | |
| — | 23.55 | 27.15 | 25.35 | +0.95 | 32.1% | 240 | 32.1% | -0.05 | — | — | 0.56 | — |
| — | 21.05 | 24.25 | 22.65 | +0.94 | 31.3% | 242.5 | 31.3% | -0.06 | — | — | 1.06 | — |
| — | 18.75 | 21.50 | 20.12 | +0.92 | 30.6% | 245 | 30.6% | -0.08 | 0.46 | 0.10 | 0.81 | — |
| — | 16.40 | 19.15 | 17.77 | +0.90 | 29.9% | 247.5 | 29.9% | -0.10 | — | — | 1.20 | — |
| — | 14.75 | 16.75 | 15.75 | +0.87 | 29.3% | 250 | 29.3% | -0.13 | 0.79 | 0.58 | 1.00 | — |
| — | 12.50 | 14.65 | 13.57 | +0.84 | 28.7% | 252.5 | 28.7% | -0.16 | 0.97 | 0.80 | 1.15 | — |
| — | 10.30 | 12.55 | 11.43 | +0.79 | 28.2% | 255 | 28.2% | -0.21 | 1.46 | 1.13 | 1.78 | — |
| — | 8.45 | 10.85 | 9.65 | +0.74 | 27.8% | 257.5 | 27.8% | -0.26 | 1.93 | 1.67 | 2.18 | — |
| — | 6.75 | 9.35 | 8.05 | +0.67 | 27.4% | 260 | 27.4% | -0.33 | 2.70 | 2.42 | 2.98 | — |
| — | 5.90 | 7.10 | 6.50 | +0.61 | 27.1% | 262.5 | 27.1% | -0.40 | 3.70 | 3.40 | 4.00 | — |
| — | 3.65 | 6.10 | 4.88 | +0.53 | 26.9% | 265 | 26.9% | -0.47 | 4.83 | 4.50 | 5.15 | — |
| — | 3.40 | 4.05 | 3.73 | +0.46 | 26.7% | 267.5 | 26.7% | -0.55 | 5.97 | 5.00 | 6.95 | — |
| — | 2.32 | 3.30 | 2.81 | +0.38 | 26.6% | 270 | 26.6% | -0.62 | 7.72 | 6.60 | 8.85 | — |
| — | 1.76 | 2.19 | 1.98 | +0.31 | 26.5% | 272.5 | 26.5% | -0.69 | 9.25 | 7.95 | 10.55 | — |
| — | 1.20 | 1.50 | 1.35 | +0.25 | 26.5% | 275 | 26.5% | -0.76 | 11.38 | 9.85 | 12.90 | — |
| — | 0.68 | 1.16 | 0.92 | +0.20 | 26.5% | 277.5 | 26.5% | -0.81 | 13.47 | 12.40 | 14.55 | — |
| — | 0.26 | 0.90 | 0.58 | +0.16 | 26.6% | 280 | 26.6% | -0.86 | 15.65 | 14.45 | 16.85 | — |
| — | — | 2.45 | — | +0.12 | 26.7% | 282.5 | 26.7% | -0.89 | 17.93 | 16.10 | 19.75 | — |
| — | — | 1.18 | — | +0.09 | 26.9% | 285 | 26.9% | -0.92 | 20.77 | 19.30 | 22.25 | — |
| — | — | 2.29 | — | +0.07 | 27.2% | 287.5 | 27.2% | -0.95 | 22.82 | 21.00 | 24.65 | — |
| — | — | 2.23 | — | +0.05 | 27.5% | 290 | 27.5% | -0.96 | 25.70 | 24.25 | 27.15 | — |
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.