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 | |
| — | 25.00 | 28.00 | 26.50 | +0.99 | 26.6% | 240 | 26.6% | -0.01 | — | — | 0.30 | — |
| — | 19.70 | 22.70 | 21.20 | +0.97 | 24.9% | 245 | 24.9% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 17.10 | 20.65 | 18.88 | +0.96 | 24.1% | 247.5 | 24.1% | -0.04 | 0.18 | 0.04 | 0.33 | — |
| — | 15.30 | 17.60 | 16.45 | — | — | 250 | — | — | 0.23 | 0.16 | 0.30 | — |
| — | 12.90 | 15.60 | 14.25 | +0.92 | 22.7% | 252.5 | — | — | 0.45 | 0.07 | 0.83 | — |
| — | 10.60 | 13.25 | 11.93 | — | — | 255 | — | — | 0.56 | 0.33 | 0.80 | — |
| — | 8.40 | 11.05 | 9.72 | +0.84 | 21.5% | 257.5 | 21.5% | -0.16 | 0.96 | 0.67 | 1.25 | — |
| — | 6.45 | 8.95 | 7.70 | — | — | 260 | 21.2% | -0.22 | 1.50 | 1.26 | 1.74 | — |
| — | 4.70 | 7.25 | 5.97 | +0.71 | 21.0% | 262.5 | 21.0% | -0.29 | 2.19 | 1.80 | 2.57 | — |
| — | 3.50 | 4.85 | 4.17 | +0.62 | 20.9% | 265 | 20.9% | -0.37 | 3.03 | 2.31 | 3.75 | — |
| — | 2.93 | 3.40 | 3.17 | +0.53 | 21.0% | 267.5 | 21.0% | -0.46 | 4.53 | 3.95 | 5.10 | — |
| — | 1.85 | 2.46 | 2.15 | +0.45 | 21.2% | 270 | 21.2% | -0.55 | 5.92 | 4.65 | 7.20 | — |
| — | 1.00 | 1.85 | 1.43 | +0.36 | 21.5% | 272.5 | 21.5% | -0.65 | 7.72 | 6.40 | 9.05 | — |
| — | 0.67 | 1.38 | 1.02 | +0.28 | 21.9% | 275 | 21.9% | -0.73 | 10.03 | 8.40 | 11.65 | — |
| — | 0.25 | 0.84 | 0.55 | +0.21 | 22.3% | 277.5 | 22.3% | -0.81 | 11.93 | 10.60 | 13.25 | — |
| — | 0.16 | 0.62 | 0.39 | +0.15 | 22.7% | 280 | 22.7% | -0.86 | 14.50 | 12.90 | 16.10 | — |
| — | 0.01 | 0.47 | 0.24 | +0.11 | 23.1% | 282.5 | 23.1% | -0.91 | 16.45 | 15.00 | 17.90 | — |
| — | — | 0.50 | — | +0.08 | 23.5% | 285 | 23.5% | -0.94 | 19.05 | 17.45 | 20.65 | — |
| — | — | 0.33 | — | +0.05 | 23.9% | 287.5 | 23.9% | -0.97 | 21.90 | 20.00 | 23.80 | — |
| — | 0.02 | 0.33 | 0.17 | +0.04 | 24.4% | 290 | 24.4% | -0.99 | 24.20 | 22.45 | 25.95 | — |
| — | — | 0.67 | — | +0.02 | 24.9% | 292.5 | 24.9% | -1.00 | 26.82 | 24.95 | 28.70 | — |
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.