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 | |
| — | 26.80 | 27.55 | 27.18 | — | — | 240 | 32.1% | -0.12 | 0.31 | 0.28 | 0.34 | — |
| — | 24.40 | 25.15 | 24.77 | +0.85 | 31.2% | 242.5 | 31.2% | -0.15 | 0.40 | 0.34 | 0.45 | — |
| — | 21.05 | 22.75 | 21.90 | +0.81 | 30.4% | 245 | 30.4% | -0.19 | 0.51 | 0.45 | 0.57 | — |
| — | 19.65 | 20.40 | 20.02 | +0.75 | 29.7% | 247.5 | 29.7% | -0.25 | 0.68 | 0.63 | 0.72 | — |
| — | 17.30 | 18.05 | 17.68 | +0.69 | 29.1% | 250 | 29.1% | -0.31 | 0.90 | 0.86 | 0.93 | — |
| — | 15.25 | 15.90 | 15.57 | +0.63 | 28.5% | 252.5 | 28.5% | -0.38 | 1.20 | 1.15 | 1.24 | — |
| — | 13.20 | 13.70 | 13.45 | +0.56 | 28.1% | 255 | 28.1% | -0.44 | 1.60 | 1.53 | 1.68 | — |
| — | 11.25 | 11.80 | 11.53 | +0.49 | 27.7% | 257.5 | 27.7% | -0.51 | 2.16 | 2.08 | 2.24 | — |
| — | 9.50 | 9.95 | 9.72 | +0.42 | 27.3% | 260 | 27.3% | -0.59 | 2.83 | 2.75 | 2.92 | — |
| — | 7.85 | 8.25 | 8.05 | +0.35 | 27.1% | 262.5 | 27.1% | -0.66 | 3.67 | 3.55 | 3.80 | — |
| — | 6.45 | 6.70 | 6.58 | +0.29 | 26.9% | 265 | — | — | 4.70 | 4.60 | 4.80 | — |
| — | 5.15 | 5.40 | 5.28 | +0.23 | 26.8% | 267.5 | — | — | 5.88 | 5.70 | 6.05 | — |
| — | 4.05 | 4.20 | 4.12 | +0.19 | 26.7% | 270 | 26.7% | -0.82 | 7.38 | 7.25 | 7.50 | — |
| — | 3.15 | 3.35 | 3.25 | — | — | 272.5 | — | — | 8.88 | 8.65 | 9.10 | — |
| — | 2.41 | 2.60 | 2.50 | +0.12 | 26.8% | 275 | 26.8% | -0.90 | 10.62 | 10.30 | 10.95 | — |
| — | 1.83 | 1.95 | 1.89 | +0.09 | 26.9% | 277.5 | — | — | 12.55 | 12.15 | 12.95 | — |
| — | 1.37 | 1.49 | 1.43 | — | — | 280 | 27.1% | -0.94 | 14.60 | 14.20 | 15.00 | — |
| — | 1.00 | 1.13 | 1.06 | +0.06 | 27.3% | 282.5 | — | — | 16.75 | 16.30 | 17.20 | — |
| — | 0.75 | 0.82 | 0.79 | — | — | 285 | 27.5% | -0.97 | 19.00 | 18.55 | 19.45 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 0.40 | 0.46 | 0.43 | — | — | 290 | — | — | 23.70 | 23.25 | 24.15 | — |
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.