Spot 264.95
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.80 | 25.45 | 25.12 | +0.99 | 60.0% | 240 | 60.0% | -0.01 | — | — | 0.01 | — |
| — | 22.25 | 23.55 | 22.90 | +0.99 | 59.3% | 242.5 | 59.3% | -0.01 | — | — | 0.01 | — |
| — | 19.80 | 21.40 | 20.60 | +0.99 | 57.5% | 245 | 57.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 17.25 | 17.95 | 17.60 | +0.98 | 54.4% | 247.5 | 54.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 14.75 | 15.60 | 15.18 | +0.98 | 49.9% | 250 | 49.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 12.25 | 12.90 | 12.57 | +0.97 | 44.4% | 252.5 | 44.4% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 9.80 | 10.45 | 10.12 | +0.95 | 39.0% | 255 | 39.0% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 7.40 | 8.65 | 8.03 | +0.93 | 34.6% | 257.5 | 34.6% | -0.07 | 0.10 | 0.10 | 0.11 | — |
| — | 5.25 | 5.60 | 5.42 | +0.87 | 32.0% | 260 | 32.0% | -0.13 | 0.26 | 0.24 | 0.27 | — |
| — | 3.30 | 3.55 | 3.42 | +0.78 | 31.0% | 262.5 | 31.0% | -0.22 | 0.68 | 0.66 | 0.69 | — |
| — | 1.80 | 1.86 | 1.83 | +0.65 | 30.9% | 265 | 30.9% | -0.35 | 1.57 | 1.54 | 1.60 | — |
| — | 0.82 | 0.85 | 0.83 | +0.50 | 31.5% | 267.5 | 31.5% | -0.50 | 3.12 | 3.00 | 3.25 | — |
| — | 0.34 | 0.35 | 0.34 | +0.35 | 32.8% | 270 | 32.8% | -0.66 | 5.20 | 5.00 | 5.40 | — |
| — | 0.14 | 0.16 | 0.15 | +0.22 | 35.1% | 272.5 | 35.1% | -0.79 | 7.60 | 7.30 | 7.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.13 | 38.1% | 275 | 38.1% | -0.88 | 9.75 | 9.15 | 10.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 42.0% | 277.5 | 42.0% | -0.93 | 12.35 | 11.90 | 12.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 45.8% | 280 | 45.8% | -0.96 | 14.53 | 13.70 | 15.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 49.1% | 282.5 | 49.1% | -0.98 | 17.52 | 17.20 | 17.85 | — |
| — | — | 0.01 | — | +0.02 | 51.4% | 285 | 51.4% | -0.99 | 19.52 | 18.70 | 20.35 | — |
| — | — | 0.01 | — | +0.01 | 52.6% | 287.5 | 52.6% | -0.99 | 22.02 | 21.20 | 22.85 | — |
| — | — | 0.01 | — | +0.01 | 53.7% | 290 | 53.7% | -1.00 | 25.02 | 24.70 | 25.35 | — |
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.