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 | |
| — | 25.25 | 27.90 | 26.57 | +1.00 | 26.5% | 240 | 26.5% | -0.00 | — | — | 0.15 | — |
| — | 22.75 | 25.40 | 24.07 | +0.99 | 25.8% | 242.5 | 25.8% | -0.01 | — | — | 0.33 | — |
| — | 20.30 | 22.50 | 21.40 | +0.99 | 25.2% | 245 | 25.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 17.85 | 20.45 | 19.15 | +0.98 | 24.6% | 247.5 | 24.6% | -0.02 | — | — | 0.37 | — |
| — | 14.55 | 18.20 | 16.38 | +0.96 | 24.0% | 250 | 24.0% | -0.04 | 0.17 | 0.01 | 0.33 | — |
| — | 12.65 | 15.30 | 13.97 | +0.94 | 23.5% | 252.5 | 23.5% | -0.06 | 0.41 | 0.01 | 0.80 | — |
| — | 10.30 | 12.95 | 11.62 | +0.91 | 22.9% | 255 | 22.9% | -0.10 | 0.38 | 0.31 | 0.44 | — |
| — | 8.35 | 10.55 | 9.45 | +0.85 | 22.3% | 257.5 | 22.3% | -0.15 | 0.71 | 0.23 | 1.19 | — |
| — | 6.40 | 8.65 | 7.53 | +0.78 | 21.9% | 260 | 21.9% | -0.23 | 1.05 | 0.90 | 1.20 | — |
| — | 4.30 | 6.55 | 5.42 | +0.68 | 21.7% | 262.5 | 21.7% | -0.33 | 1.75 | 1.40 | 2.11 | — |
| — | 3.65 | 4.45 | 4.05 | +0.56 | 21.6% | 265 | 21.6% | -0.45 | 2.88 | 2.37 | 3.40 | — |
| — | 2.38 | 3.25 | 2.81 | +0.45 | 21.7% | 267.5 | 21.7% | -0.55 | 4.33 | 3.75 | 4.90 | — |
| — | 1.60 | 2.33 | 1.97 | +0.33 | 21.9% | 270 | 21.9% | -0.67 | 5.83 | 4.75 | 6.90 | — |
| — | 0.95 | 1.28 | 1.11 | +0.24 | 22.2% | 272.5 | 22.2% | -0.76 | 7.53 | 6.30 | 8.75 | — |
| — | 0.66 | 0.92 | 0.79 | +0.17 | 22.6% | 275 | 22.6% | -0.83 | 9.50 | 8.20 | 10.80 | — |
| — | 0.40 | 0.64 | 0.52 | +0.11 | 23.1% | 277.5 | 23.1% | -0.89 | 11.97 | 11.00 | 12.95 | — |
| — | 0.22 | 0.38 | 0.30 | +0.08 | 23.6% | 280 | 23.6% | -0.93 | 14.15 | 12.90 | 15.40 | — |
| — | 0.13 | 0.20 | 0.17 | +0.05 | 24.2% | 282.5 | 24.2% | -0.96 | 16.68 | 14.95 | 18.40 | — |
| — | 0.01 | 0.48 | 0.24 | +0.03 | 24.8% | 285 | 24.8% | -0.98 | 19.18 | 17.45 | 20.90 | — |
| — | — | 0.34 | — | +0.02 | 25.4% | 287.5 | 25.4% | -1.00 | 21.50 | 19.95 | 23.05 | — |
| — | — | 0.24 | — | +0.01 | 26.0% | 290 | 26.0% | -1.00 | 24.10 | 22.45 | 25.75 | — |
| — | — | 0.25 | — | +0.01 | 26.6% | 292.5 | 26.6% | -1.00 | 26.50 | 24.75 | 28.25 | — |
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.