Spot 264.45
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 240 | — | — | — | — | — | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 245 | — | — | — | — | — | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 17.60 | 21.50 | 19.55 | +0.75 | 64.3% | 250 | 64.3% | -0.25 | 4.55 | 3.60 | 5.50 | — |
| — | 15.90 | 20.00 | 17.95 | +0.72 | 64.3% | 252.5 | 64.3% | -0.28 | 5.50 | 3.30 | 7.70 | — |
| — | 14.10 | 18.50 | 16.30 | +0.69 | 64.4% | 255 | 64.4% | -0.31 | 6.40 | 5.40 | 7.40 | — |
| — | 13.60 | 16.10 | 14.85 | +0.66 | 64.5% | 257.5 | 64.5% | -0.34 | 8.05 | 6.60 | 9.50 | — |
| — | 11.30 | 15.20 | 13.25 | +0.62 | 64.5% | 260 | 64.5% | -0.38 | 8.90 | 7.30 | 10.50 | — |
| — | 10.40 | 14.00 | 12.20 | +0.59 | 64.6% | 262.5 | 64.6% | -0.41 | 9.65 | 7.40 | 11.90 | — |
| — | 9.90 | 13.00 | 11.45 | +0.56 | 64.7% | 265 | 64.7% | -0.44 | 10.95 | 8.90 | 13.00 | — |
| — | 8.80 | 11.30 | 10.05 | +0.52 | 64.8% | 267.5 | 64.8% | -0.48 | 13.00 | 11.50 | 14.50 | — |
| — | 6.70 | 8.80 | 7.75 | +0.49 | 64.9% | 270 | 64.9% | -0.51 | 13.45 | 11.50 | 15.40 | — |
| — | 5.50 | 9.30 | 7.40 | +0.46 | 65.0% | 272.5 | 65.0% | -0.55 | 15.30 | 13.10 | 17.50 | — |
| — | 4.70 | 7.90 | 6.30 | +0.42 | 65.1% | 275 | 65.1% | -0.58 | 17.00 | 15.00 | 19.00 | — |
| — | 3.70 | 7.20 | 5.45 | +0.39 | 65.2% | 277.5 | 65.2% | -0.61 | 18.75 | 16.50 | 21.00 | — |
| — | 3.30 | 7.40 | 5.35 | +0.36 | 65.2% | 280 | 65.2% | -0.64 | 20.15 | 18.10 | 22.20 | — |
| — | 2.05 | 6.40 | 4.22 | +0.33 | 65.4% | 282.5 | 65.4% | -0.67 | 22.15 | 20.00 | 24.30 | — |
| — | 2.70 | 5.20 | 3.95 | +0.30 | 65.5% | 285 | 65.5% | -0.70 | 24.15 | 22.20 | 26.10 | — |
| — | 1.05 | 5.40 | 3.23 | +0.27 | 65.6% | 287.5 | 65.6% | -0.73 | 26.15 | 24.30 | 28.00 | — |
| — | 0.60 | 4.80 | 2.70 | +0.25 | 65.8% | 290 | 65.8% | -0.75 | 28.05 | 26.00 | 30.10 | — |
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.