Spot 265.96
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.45 | 28.50 | 26.48 | +0.98 | 50.8% | 240 | 50.8% | -0.03 | 0.15 | 0.08 | 0.23 | — |
| — | 21.85 | 25.95 | 23.90 | +0.96 | 50.0% | 242.5 | 50.0% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 19.45 | 23.50 | 21.48 | +0.95 | 49.2% | 245 | 49.2% | -0.05 | 0.33 | 0.30 | 0.35 | — |
| — | 17.65 | 21.00 | 19.32 | +0.92 | 48.6% | 247.5 | 48.6% | -0.08 | 0.48 | 0.42 | 0.55 | — |
| — | 15.40 | 19.00 | 17.20 | +0.90 | 48.1% | 250 | 48.1% | -0.10 | 0.68 | 0.55 | 0.80 | — |
| — | 12.65 | 16.65 | 14.65 | +0.85 | 47.7% | 252.5 | 47.7% | -0.15 | 0.99 | 0.88 | 1.10 | — |
| — | 10.75 | 14.50 | 12.62 | +0.81 | 47.5% | 255 | 47.5% | -0.19 | 1.50 | 1.40 | 1.60 | — |
| — | 9.00 | 10.90 | 9.95 | +0.75 | 47.4% | 257.5 | 47.4% | -0.25 | 2.24 | 2.07 | 2.41 | — |
| — | 8.00 | 11.00 | 9.50 | +0.68 | 47.4% | 260 | 47.4% | -0.32 | 2.77 | 2.55 | 2.99 | — |
| — | 6.55 | 7.60 | 7.08 | +0.61 | 47.5% | 262.5 | 47.5% | -0.39 | 3.83 | 3.50 | 4.15 | — |
| — | 5.00 | 5.80 | 5.40 | +0.53 | 47.8% | 265 | 47.8% | -0.47 | 4.90 | 4.50 | 5.30 | — |
| — | 4.15 | 4.95 | 4.55 | +0.46 | 48.2% | 267.5 | 48.2% | -0.54 | 5.65 | 4.45 | 6.85 | — |
| — | 3.20 | 3.75 | 3.48 | +0.39 | 48.7% | 270 | 48.7% | -0.61 | 7.78 | 7.25 | 8.30 | — |
| — | 2.51 | 2.91 | 2.71 | +0.32 | 49.2% | 272.5 | 49.2% | -0.68 | 8.72 | 7.50 | 9.95 | — |
| — | 2.05 | 2.31 | 2.18 | +0.27 | 49.7% | 275 | 49.7% | -0.73 | 11.18 | 10.00 | 12.35 | — |
| — | 1.39 | 1.83 | 1.61 | +0.22 | 50.2% | 277.5 | 50.2% | -0.79 | 12.85 | 11.20 | 14.50 | — |
| — | 1.19 | 1.30 | 1.25 | +0.17 | 50.7% | 280 | 50.7% | -0.83 | 14.97 | 13.15 | 16.80 | — |
| — | 0.76 | 1.20 | 0.98 | +0.14 | 51.3% | 282.5 | 51.3% | -0.87 | 17.27 | 15.50 | 19.05 | — |
| — | 0.60 | 0.80 | 0.70 | +0.10 | 51.8% | 285 | 51.8% | -0.90 | 19.38 | 17.50 | 21.25 | — |
| — | 0.41 | 0.75 | 0.58 | +0.08 | 52.4% | 287.5 | 52.4% | -0.92 | 21.77 | 20.00 | 23.55 | — |
| — | 0.31 | 0.50 | 0.41 | +0.06 | 53.0% | 290 | 53.0% | -0.94 | 24.12 | 22.50 | 25.75 | — |
| — | 0.20 | 0.45 | 0.33 | +0.05 | 53.7% | 292.5 | 53.7% | -0.96 | 26.62 | 25.00 | 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.