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 | |
| — | 25.10 | 25.75 | 25.43 | +0.97 | 35.0% | 240 | 35.0% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 22.65 | 23.25 | 22.95 | +0.96 | 33.5% | 242.5 | 33.5% | -0.04 | 0.17 | 0.15 | 0.20 | — |
| — | 20.15 | 20.90 | 20.52 | +0.95 | 32.1% | 245 | 32.1% | -0.05 | 0.23 | 0.22 | 0.25 | — |
| — | 17.80 | 18.50 | 18.15 | +0.94 | 31.0% | 247.5 | 31.0% | -0.06 | 0.33 | 0.31 | 0.35 | — |
| — | 15.60 | 16.35 | 15.97 | +0.92 | 30.0% | 250 | 30.0% | -0.08 | 0.43 | 0.37 | 0.50 | — |
| — | 13.20 | 14.75 | 13.97 | +0.89 | 29.3% | 252.5 | 29.3% | -0.11 | 0.72 | 0.68 | 0.76 | — |
| — | 11.10 | 11.60 | 11.35 | +0.85 | 28.7% | 255 | 28.7% | -0.15 | 1.01 | 0.94 | 1.09 | — |
| — | 9.25 | 9.80 | 9.53 | +0.80 | 28.4% | 257.5 | 28.4% | -0.20 | 1.54 | 1.47 | 1.61 | — |
| — | 7.45 | 7.75 | 7.60 | +0.74 | 28.1% | 260 | 28.1% | -0.26 | 2.21 | 2.15 | 2.26 | — |
| — | 5.80 | 6.10 | 5.95 | +0.67 | 27.8% | 262.5 | 27.8% | -0.33 | 3.08 | 3.00 | 3.15 | — |
| — | 4.45 | 4.70 | 4.58 | +0.59 | 27.7% | 265 | 27.7% | -0.41 | 4.17 | 4.05 | 4.30 | — |
| — | 3.25 | 3.75 | 3.50 | +0.51 | 27.6% | 267.5 | 27.6% | -0.49 | 5.53 | 5.35 | 5.70 | — |
| — | 2.40 | 2.54 | 2.47 | +0.43 | 27.7% | 270 | 27.7% | -0.58 | 7.10 | 6.90 | 7.30 | — |
| — | 1.68 | 1.82 | 1.75 | +0.35 | 27.8% | 272.5 | 27.8% | -0.66 | 8.88 | 8.70 | 9.05 | — |
| — | 1.21 | 1.25 | 1.23 | +0.27 | 28.2% | 275 | 28.2% | -0.73 | 10.88 | 10.70 | 11.05 | — |
| — | 0.82 | 0.89 | 0.85 | +0.21 | 28.7% | 277.5 | 28.7% | -0.79 | 13.15 | 12.80 | 13.50 | — |
| — | 0.60 | 0.62 | 0.61 | +0.16 | 29.3% | 280 | 29.3% | -0.85 | 15.38 | 15.00 | 15.75 | — |
| — | 0.40 | 0.62 | 0.51 | +0.12 | 30.1% | 282.5 | 30.1% | -0.89 | 17.75 | 17.40 | 18.10 | — |
| — | 0.31 | 0.34 | 0.33 | +0.09 | 31.0% | 285 | 31.0% | -0.92 | 20.12 | 19.75 | 20.50 | — |
| — | 0.21 | 0.25 | 0.23 | +0.07 | 32.0% | 287.5 | 32.0% | -0.94 | 22.55 | 22.20 | 22.90 | — |
| — | 0.17 | 0.18 | 0.17 | +0.05 | 33.1% | 290 | 33.1% | -0.96 | 24.98 | 24.60 | 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.