Spot 263.89
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.60 | 28.05 | 25.82 | +0.96 | 43.4% | 237.5 | 43.4% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 21.05 | 25.20 | 23.12 | +0.95 | 42.2% | 240 | 42.2% | -0.05 | 0.28 | 0.22 | 0.35 | — |
| — | 18.50 | 23.20 | 20.85 | +0.94 | 41.1% | 242.5 | 41.1% | -0.06 | 0.36 | 0.23 | 0.50 | — |
| — | 17.90 | 22.70 | 20.30 | +0.92 | 40.2% | 245 | 40.2% | -0.08 | 0.51 | 0.43 | 0.58 | — |
| — | 16.15 | 18.70 | 17.43 | +0.89 | 39.4% | 247.5 | 39.4% | -0.11 | 0.76 | 0.52 | 1.00 | — |
| — | 13.40 | 19.30 | 16.35 | +0.85 | 38.9% | 250 | 38.9% | -0.15 | 1.04 | 0.93 | 1.15 | — |
| — | 12.25 | 14.50 | 13.38 | +0.81 | 38.4% | 252.5 | 38.4% | -0.19 | 1.56 | 1.28 | 1.85 | — |
| — | 10.20 | 12.40 | 11.30 | +0.75 | 38.1% | 255 | 38.1% | -0.24 | 2.08 | 1.81 | 2.35 | — |
| — | 9.00 | 10.55 | 9.78 | +0.69 | 38.0% | 257.5 | 38.0% | -0.31 | 3.02 | 2.59 | 3.45 | — |
| — | 7.50 | 8.80 | 8.15 | +0.63 | 38.0% | 260 | 38.0% | -0.37 | 3.70 | 3.50 | 3.90 | — |
| — | 6.00 | 7.30 | 6.65 | +0.56 | 38.1% | 262.5 | 38.1% | -0.44 | 4.65 | 4.15 | 5.15 | — |
| — | 4.95 | 5.70 | 5.33 | +0.49 | 38.4% | 265 | 38.4% | -0.51 | 6.00 | 5.80 | 6.20 | — |
| — | 4.00 | 4.40 | 4.20 | +0.42 | 38.7% | 267.5 | 38.7% | -0.58 | 7.47 | 6.60 | 8.35 | — |
| — | 3.25 | 3.55 | 3.40 | +0.35 | 39.0% | 270 | 39.0% | -0.65 | 9.18 | 8.00 | 10.35 | — |
| — | 2.50 | 2.75 | 2.62 | +0.29 | 39.2% | 272.5 | 39.2% | -0.71 | 10.90 | 9.80 | 12.00 | — |
| — | 2.00 | 2.45 | 2.23 | +0.24 | 39.4% | 275 | 39.4% | -0.76 | 12.90 | 11.50 | 14.30 | — |
| — | 1.13 | 2.15 | 1.64 | +0.19 | 39.6% | 277.5 | 39.6% | -0.81 | 15.35 | 13.30 | 17.40 | — |
| — | 1.00 | 1.40 | 1.20 | — | — | 280 | — | — | 18.20 | 15.45 | 20.95 | — |
| — | 0.71 | 1.05 | 0.88 | — | — | 282.5 | 40.2% | -0.89 | 18.68 | 17.25 | 20.10 | — |
| — | 0.55 | 1.05 | 0.80 | +0.09 | 40.7% | 285 | 40.7% | -0.91 | 21.27 | 18.75 | 23.80 | — |
| — | 0.41 | 0.74 | 0.57 | — | — | 287.5 | — | — | 23.02 | 20.55 | 25.50 | — |
| — | 0.31 | 0.51 | 0.41 | +0.06 | 41.8% | 290 | — | — | 25.52 | 22.40 | 28.65 | — |
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.