Spot 266.40
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.45 | 27.15 | 26.80 | +0.93 | 36.5% | 240 | 36.5% | -0.07 | 0.09 | 0.08 | 0.09 | — |
| — | 23.95 | 24.65 | 24.30 | +0.90 | 34.7% | 242.5 | 34.7% | -0.10 | 0.10 | 0.10 | 0.11 | — |
| — | 21.50 | 22.15 | 21.82 | +0.86 | 33.0% | 245 | 33.0% | -0.14 | 0.14 | 0.13 | 0.15 | — |
| — | 19.10 | 19.75 | 19.43 | +0.81 | 31.5% | 247.5 | 31.5% | -0.20 | 0.20 | 0.19 | 0.21 | — |
| — | 16.70 | 17.30 | 17.00 | +0.74 | 30.2% | 250 | 30.2% | -0.26 | 0.28 | 0.27 | 0.30 | — |
| — | 14.35 | 14.75 | 14.55 | +0.66 | 29.2% | 252.5 | 29.2% | -0.34 | 0.42 | 0.40 | 0.44 | — |
| — | 12.15 | 12.50 | 12.32 | +0.57 | 28.4% | 255 | 28.4% | -0.44 | 0.68 | 0.66 | 0.69 | — |
| — | 9.95 | 10.30 | 10.12 | +0.47 | 27.9% | 257.5 | 27.9% | -0.53 | 1.02 | 0.99 | 1.05 | — |
| — | 8.05 | 8.30 | 8.18 | — | — | 260 | — | — | 1.53 | 1.48 | 1.59 | — |
| — | 6.35 | 6.50 | 6.42 | — | — | 262.5 | — | — | 2.29 | 2.20 | 2.37 | — |
| — | 4.80 | 4.95 | 4.88 | — | — | 265 | 27.2% | -0.78 | 3.27 | 3.20 | 3.35 | — |
| — | 3.50 | 3.65 | 3.58 | +0.16 | 27.2% | 267.5 | — | — | 4.47 | 4.40 | 4.55 | — |
| — | 2.53 | 2.69 | 2.61 | — | — | 270 | — | — | 5.97 | 5.90 | 6.05 | — |
| — | 1.77 | 1.83 | 1.80 | — | — | 272.5 | 27.4% | -0.92 | 7.70 | 7.50 | 7.90 | — |
| — | 1.21 | 1.26 | 1.24 | — | — | 275 | — | — | 9.60 | 9.30 | 9.90 | — |
| — | 0.82 | 0.85 | 0.83 | — | — | 277.5 | — | — | 11.70 | 11.35 | 12.05 | — |
| — | 0.55 | 0.57 | 0.56 | — | — | 280 | — | — | 13.93 | 13.55 | 14.30 | — |
| — | 0.37 | 0.39 | 0.38 | — | — | 282.5 | — | — | 16.25 | 15.85 | 16.65 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 285 | — | — | 18.65 | 18.25 | 19.05 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 287.5 | — | — | 21.07 | 20.70 | 21.45 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 290 | — | — | 23.52 | 23.15 | 23.90 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 292.5 | — | — | 26.00 | 25.60 | 26.40 | — |
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.