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 | |
| — | 24.00 | 32.00 | 28.00 | +0.91 | 42.7% | 237.5 | 42.7% | -0.09 | 0.86 | 0.52 | 1.20 | — |
| — | 22.35 | 27.20 | 24.77 | +0.89 | 42.3% | 240 | 42.3% | -0.11 | 1.15 | 1.04 | 1.26 | — |
| — | 22.55 | 27.30 | 24.93 | +0.86 | 42.0% | 242.5 | 42.0% | -0.14 | 1.44 | 0.90 | 1.98 | — |
| — | 17.50 | 24.70 | 21.10 | +0.83 | 41.7% | 245 | 41.7% | -0.17 | 1.78 | 1.23 | 2.33 | — |
| — | 17.30 | 19.90 | 18.60 | +0.80 | 41.5% | 247.5 | 41.5% | -0.20 | 2.19 | 1.85 | 2.53 | — |
| — | 15.90 | 18.90 | 17.40 | +0.77 | 41.3% | 250 | 41.3% | -0.23 | 2.81 | 2.32 | 3.30 | — |
| — | 13.85 | 16.10 | 14.97 | +0.73 | 41.2% | 252.5 | 41.2% | -0.27 | 3.31 | 2.78 | 3.85 | — |
| — | 12.45 | 15.25 | 13.85 | +0.69 | 41.1% | 255 | 41.1% | -0.31 | 4.08 | 3.40 | 4.75 | — |
| — | 11.05 | 13.45 | 12.25 | +0.64 | 41.1% | 257.5 | 41.1% | -0.36 | 5.47 | 4.30 | 6.65 | — |
| — | 10.00 | 12.10 | 11.05 | +0.60 | 41.1% | 260 | 41.1% | -0.40 | 6.33 | 5.65 | 7.00 | — |
| — | 9.00 | 10.70 | 9.85 | +0.55 | 41.1% | 262.5 | 41.1% | -0.45 | 7.62 | 6.25 | 9.00 | — |
| — | 8.00 | 9.20 | 8.60 | +0.50 | 41.2% | 265 | 41.2% | -0.50 | 8.50 | 7.65 | 9.35 | — |
| — | 5.90 | 8.35 | 7.12 | +0.46 | 41.3% | 267.5 | 41.3% | -0.54 | 10.22 | 8.90 | 11.55 | — |
| — | 5.40 | 7.35 | 6.38 | +0.41 | 41.5% | 270 | 41.5% | -0.59 | 11.72 | 10.35 | 13.10 | — |
| — | 4.35 | 6.45 | 5.40 | +0.37 | 41.7% | 272.5 | 41.7% | -0.63 | 13.35 | 11.85 | 14.85 | — |
| — | 3.90 | 5.20 | 4.55 | +0.33 | 41.9% | 275 | 41.9% | -0.67 | 15.07 | 13.50 | 16.65 | — |
| — | 2.70 | 4.75 | 3.73 | +0.29 | 42.1% | 277.5 | 42.1% | -0.71 | 16.65 | 15.30 | 18.00 | — |
| — | 2.80 | 3.55 | 3.17 | +0.26 | 42.4% | 280 | 42.4% | -0.75 | 18.93 | 17.10 | 20.75 | — |
| — | 2.22 | 3.75 | 2.98 | +0.23 | 42.7% | 282.5 | 42.7% | -0.78 | 21.10 | 19.35 | 22.85 | — |
| — | 1.91 | 2.57 | 2.24 | +0.20 | 43.1% | 285 | 43.1% | -0.81 | 23.05 | 21.15 | 24.95 | — |
| — | 1.32 | 2.41 | 1.86 | +0.17 | 43.4% | 287.5 | 43.4% | -0.83 | 26.02 | 23.10 | 28.95 | — |
| — | 1.21 | 1.99 | 1.60 | +0.15 | 43.8% | 290 | 43.8% | -0.86 | 28.05 | 25.55 | 30.55 | — |
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.