Spot 265.45
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 27.50 | 26.10 | +1.00 | 34.6% | 240 | 34.6% | -0.00 | — | — | 0.15 | — |
| — | 22.15 | 25.00 | 23.57 | +1.00 | 33.1% | 242.5 | 33.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 19.40 | 22.55 | 20.98 | — | — | 245 | 31.7% | -0.00 | — | — | 0.09 | — |
| — | 17.10 | 20.20 | 18.65 | +0.99 | 30.3% | 247.5 | 30.3% | -0.01 | — | — | 0.77 | — |
| — | 14.65 | 17.70 | 16.18 | +0.98 | 28.9% | 250 | 28.9% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 12.10 | 15.35 | 13.72 | +0.97 | 27.6% | 252.5 | 27.6% | -0.03 | — | — | 0.19 | — |
| — | 10.10 | 12.20 | 11.15 | +0.94 | 26.3% | 255 | 26.3% | -0.06 | 0.18 | 0.10 | 0.26 | — |
| — | 7.70 | 10.30 | 9.00 | +0.90 | 25.2% | 257.5 | 25.2% | -0.10 | 0.28 | 0.16 | 0.40 | — |
| — | 5.50 | 8.10 | 6.80 | +0.85 | 24.3% | 260 | 24.3% | -0.16 | 0.64 | 0.41 | 0.86 | — |
| — | 3.50 | 6.00 | 4.75 | +0.76 | 23.9% | 262.5 | 23.9% | -0.24 | 1.26 | 0.98 | 1.55 | — |
| — | 2.44 | 3.60 | 3.02 | +0.66 | 23.8% | 265 | 23.8% | -0.34 | 2.08 | 1.60 | 2.55 | — |
| — | 1.39 | 2.17 | 1.78 | +0.55 | 24.0% | 267.5 | 24.0% | -0.46 | 3.62 | 2.83 | 4.40 | — |
| — | 0.82 | 1.28 | 1.05 | +0.41 | 24.5% | 270 | 24.5% | -0.59 | 5.17 | 4.10 | 6.25 | — |
| — | 0.40 | 0.90 | 0.65 | +0.29 | 24.9% | 272.5 | 24.9% | -0.72 | 7.00 | 5.70 | 8.30 | — |
| — | 0.15 | 0.46 | 0.30 | +0.19 | 25.4% | 275 | 25.4% | -0.82 | 9.28 | 7.90 | 10.65 | — |
| — | 0.01 | 0.36 | 0.18 | +0.12 | 25.9% | 277.5 | 25.9% | -0.89 | 11.80 | 10.10 | 13.50 | — |
| — | 0.06 | 0.10 | 0.08 | +0.07 | 26.4% | 280 | 26.4% | -0.94 | 14.28 | 12.60 | 15.95 | — |
| — | — | 0.17 | — | +0.05 | 26.8% | 282.5 | 26.8% | -0.97 | 16.80 | 15.05 | 18.55 | — |
| — | — | 0.25 | — | +0.03 | 27.3% | 285 | 27.3% | -0.99 | 19.15 | 17.45 | 20.85 | — |
| — | — | 0.74 | — | +0.02 | 27.8% | 287.5 | 27.8% | -1.00 | 21.62 | 19.95 | 23.30 | — |
| — | — | 0.61 | — | +0.01 | 28.4% | 290 | 28.4% | -1.00 | 24.20 | 22.45 | 25.95 | — |
| — | — | 0.45 | — | +0.01 | 29.1% | 292.5 | 29.1% | -1.00 | 26.70 | 24.95 | 28.45 | — |
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.