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 | |
| — | 24.85 | 28.15 | 26.50 | +0.97 | 32.4% | 240 | 32.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 22.35 | 25.70 | 24.02 | +0.95 | 31.6% | 242.5 | 31.6% | -0.05 | — | — | 2.29 | — |
| — | 19.35 | 23.25 | 21.30 | +0.93 | 30.9% | 245 | 30.9% | -0.07 | — | — | 0.48 | — |
| — | 17.60 | 20.85 | 19.23 | +0.91 | 30.3% | 247.5 | 30.3% | -0.09 | — | — | 2.44 | — |
| — | 15.20 | 18.55 | 16.88 | — | — | 250 | 29.7% | -0.12 | 0.53 | 0.38 | 0.67 | — |
| — | 13.40 | 16.20 | 14.80 | +0.84 | 29.1% | 252.5 | — | — | 0.79 | 0.51 | 1.07 | — |
| — | 11.30 | 13.35 | 12.32 | — | — | 255 | — | — | 1.13 | 0.81 | 1.45 | — |
| — | 8.75 | 11.50 | 10.12 | — | — | 257.5 | — | — | 1.78 | 1.20 | 2.37 | — |
| — | 7.15 | 9.60 | 8.38 | — | — | 260 | — | — | 2.24 | 1.61 | 2.87 | — |
| — | 6.10 | 7.45 | 6.78 | — | — | 262.5 | — | — | 3.26 | 2.62 | 3.90 | — |
| — | 4.65 | 5.55 | 5.10 | — | — | 265 | 26.7% | -0.49 | 4.17 | 2.93 | 5.40 | — |
| — | 2.75 | 4.25 | 3.50 | — | — | 267.5 | 26.4% | -0.57 | 4.90 | 3.90 | 5.90 | — |
| — | 2.11 | 3.15 | 2.63 | — | — | 270 | 26.1% | -0.65 | 6.72 | 5.40 | 8.05 | — |
| — | 1.63 | 2.23 | 1.93 | +0.28 | 25.9% | 272.5 | 25.9% | -0.73 | 8.43 | 7.10 | 9.75 | — |
| — | 1.20 | 1.76 | 1.48 | +0.22 | 25.8% | 275 | 25.8% | -0.79 | 10.07 | 9.00 | 11.15 | — |
| — | 0.01 | 1.83 | 0.92 | +0.16 | 25.7% | 277.5 | — | — | 12.40 | 11.05 | 13.75 | — |
| — | 0.29 | 0.63 | 0.46 | +0.12 | 25.7% | 280 | 25.7% | -0.89 | 14.35 | 13.30 | 15.40 | — |
| — | 0.01 | 2.42 | 1.22 | — | — | 282.5 | 25.9% | -0.93 | 16.75 | 15.00 | 18.50 | — |
| — | 0.15 | 0.93 | 0.54 | +0.06 | 26.1% | 285 | 26.1% | -0.95 | 19.18 | 17.40 | 20.95 | — |
| — | — | 2.25 | — | +0.04 | 26.4% | 287.5 | 26.4% | -0.97 | 21.70 | 19.95 | 23.45 | — |
| — | — | 2.21 | — | +0.03 | 26.8% | 290 | 26.8% | -0.99 | 24.35 | 22.45 | 26.25 | — |
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.