Spot 265.55
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.45 | 27.65 | 26.05 | +0.99 | 46.1% | 240 | 46.1% | -0.01 | — | — | 1.79 | — |
| — | 21.80 | 25.30 | 23.55 | +0.99 | 43.3% | 242.5 | 43.3% | -0.01 | — | — | 0.50 | — |
| — | 19.80 | 22.20 | 21.00 | +0.98 | 40.5% | 245 | 40.5% | -0.02 | — | — | 0.08 | — |
| — | 16.95 | 20.20 | 18.57 | +0.97 | 37.9% | 247.5 | 37.9% | -0.03 | — | — | 0.10 | — |
| — | 14.55 | 17.80 | 16.18 | +0.95 | 35.7% | 250 | 35.7% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 12.15 | 15.25 | 13.70 | +0.92 | 33.9% | 252.5 | 33.9% | -0.08 | — | — | 0.65 | — |
| — | 10.35 | 12.45 | 11.40 | +0.87 | 32.7% | 255 | 32.7% | -0.13 | 0.21 | 0.13 | 0.30 | — |
| — | 8.05 | 10.75 | 9.40 | +0.81 | 31.8% | 257.5 | 31.8% | -0.19 | 0.52 | 0.46 | 0.57 | — |
| — | 6.30 | 7.70 | 7.00 | +0.72 | 31.3% | 260 | 31.3% | -0.28 | 0.92 | 0.81 | 1.02 | — |
| — | 4.45 | 5.65 | 5.05 | +0.61 | 31.0% | 262.5 | 31.0% | -0.39 | 1.58 | 1.41 | 1.76 | — |
| — | 3.10 | 3.85 | 3.48 | +0.50 | 30.8% | 265 | 30.8% | -0.51 | 2.54 | 2.23 | 2.84 | — |
| — | 1.98 | 2.43 | 2.21 | +0.37 | 30.5% | 267.5 | 30.5% | -0.63 | 3.77 | 3.20 | 4.35 | — |
| — | 1.20 | 1.48 | 1.34 | +0.27 | 30.2% | 270 | 30.2% | -0.74 | 5.60 | 4.50 | 6.70 | — |
| — | 0.60 | 0.73 | 0.67 | +0.17 | 29.8% | 272.5 | 29.8% | -0.83 | 7.08 | 6.00 | 8.15 | — |
| — | 0.30 | 0.43 | 0.36 | +0.11 | 29.4% | 275 | 29.4% | -0.89 | 9.53 | 8.20 | 10.85 | — |
| — | — | 0.40 | — | +0.07 | 28.9% | 277.5 | 28.9% | -0.94 | 11.62 | 10.05 | 13.20 | — |
| — | — | 0.15 | — | +0.04 | 28.5% | 280 | 28.5% | -0.97 | 14.12 | 12.45 | 15.80 | — |
| — | — | 0.61 | — | +0.02 | 28.2% | 282.5 | 28.2% | -0.99 | 16.57 | 14.85 | 18.30 | — |
| — | — | 0.21 | — | +0.01 | 28.0% | 285 | 28.0% | -1.00 | 19.18 | 17.55 | 20.80 | — |
| — | — | 1.27 | — | +0.01 | 27.8% | 287.5 | 27.8% | -1.00 | 21.68 | 19.90 | 23.45 | — |
| — | — | 0.56 | — | +0.00 | 27.8% | 290 | 27.8% | -1.00 | 24.32 | 22.45 | 26.20 | — |
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.