Spot 266.02
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.95 | 27.65 | 26.30 | +1.00 | 33.2% | 240 | 33.2% | +0.00 | — | — | 0.25 | — |
| — | 22.50 | 25.15 | 23.82 | +1.00 | 32.9% | 242.5 | 32.9% | +0.00 | — | — | 0.28 | — |
| — | 19.45 | 22.40 | 20.93 | +1.00 | 32.6% | 245 | 32.6% | +0.00 | — | — | 0.05 | — |
| — | 17.55 | 19.70 | 18.62 | +1.00 | 32.4% | 247.5 | 32.4% | -0.00 | — | — | 0.56 | — |
| — | 15.00 | 17.65 | 16.32 | +1.00 | 32.2% | 250 | 32.2% | -0.00 | — | — | 0.10 | — |
| — | 12.50 | 15.15 | 13.82 | +1.00 | 32.0% | 252.5 | 32.0% | -0.00 | — | — | 0.07 | — |
| — | 10.00 | 12.25 | 11.12 | +1.00 | 31.7% | 255 | 31.7% | -0.00 | — | — | 0.13 | — |
| — | 7.50 | 9.55 | 8.53 | +0.98 | 30.8% | 257.5 | 30.8% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 5.25 | 7.45 | 6.35 | +0.93 | 29.0% | 260 | 29.0% | -0.07 | 0.10 | 0.05 | 0.15 | — |
| — | 2.90 | 4.95 | 3.92 | +0.81 | 27.2% | 262.5 | 27.2% | -0.19 | 0.24 | 0.07 | 0.42 | — |
| — | 0.81 | 2.90 | 1.85 | +0.58 | 26.3% | 265 | 26.3% | -0.42 | 0.91 | 0.77 | 1.05 | — |
| — | 0.45 | 1.32 | 0.89 | +0.32 | 26.1% | 267.5 | 26.1% | -0.68 | 2.59 | 1.53 | 3.65 | — |
| — | 0.01 | 0.33 | 0.17 | +0.14 | 26.7% | 270 | 26.7% | -0.87 | 4.47 | 3.55 | 5.40 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 28.3% | 272.5 | 28.3% | -0.95 | 6.65 | 5.50 | 7.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 30.6% | 275 | 30.6% | -0.99 | 9.07 | 7.85 | 10.30 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 33.2% | 277.5 | 33.2% | -1.00 | 11.55 | 9.75 | 13.35 | — |
| — | — | 0.03 | — | +0.00 | 35.0% | 280 | 35.0% | -1.00 | 14.00 | 12.70 | 15.30 | — |
| — | — | 0.03 | — | +0.00 | 36.2% | 282.5 | 36.2% | -1.00 | 16.55 | 14.95 | 18.15 | — |
| — | — | 0.01 | — | +0.00 | 37.1% | 285 | 37.1% | -1.00 | 18.85 | 17.45 | 20.25 | — |
| — | — | 0.71 | — | +0.00 | 37.9% | 287.5 | 37.9% | -1.00 | 21.25 | 19.75 | 22.75 | — |
| — | — | 0.56 | — | +0.00 | 38.7% | 290 | 38.7% | -1.00 | 24.07 | 22.45 | 25.70 | — |
| — | — | 0.71 | — | +0.00 | 39.5% | 292.5 | 39.5% | -1.00 | 26.65 | 24.95 | 28.35 | — |
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.