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 | |
| — | 24.75 | 28.50 | 26.62 | +0.95 | 35.5% | 240 | 35.5% | -0.04 | 0.47 | 0.20 | 0.75 | — |
| — | 22.65 | 26.50 | 24.57 | +0.94 | 35.2% | 242.5 | 35.2% | -0.06 | 0.63 | 0.05 | 1.21 | — |
| — | 20.25 | 24.00 | 22.12 | +0.92 | 35.0% | 245 | 35.0% | -0.08 | 0.69 | 0.50 | 0.87 | — |
| — | 17.90 | 21.95 | 19.93 | +0.89 | 34.8% | 247.5 | 34.8% | -0.11 | 1.36 | 0.54 | 2.19 | — |
| — | 16.30 | 19.65 | 17.98 | +0.85 | 34.7% | 250 | 34.7% | -0.15 | 1.41 | 1.03 | 1.78 | — |
| — | 14.10 | 17.95 | 16.02 | +0.82 | 34.6% | 252.5 | 34.6% | -0.18 | 1.75 | 1.09 | 2.40 | — |
| — | 12.75 | 15.85 | 14.30 | +0.77 | 34.5% | 255 | 34.5% | -0.23 | 2.81 | 1.71 | 3.90 | — |
| — | 9.95 | 13.55 | 11.75 | +0.71 | 34.5% | 257.5 | 34.5% | -0.28 | 3.15 | 2.61 | 3.70 | — |
| — | 9.40 | 11.45 | 10.43 | +0.65 | 34.6% | 260 | 34.6% | -0.34 | 3.90 | 3.25 | 4.55 | — |
| — | 6.75 | 9.65 | 8.20 | +0.59 | 34.7% | 262.5 | 34.7% | -0.40 | 5.00 | 4.00 | 6.00 | — |
| — | 6.55 | 8.00 | 7.28 | +0.53 | 34.8% | 265 | 34.8% | -0.47 | 5.78 | 4.50 | 7.05 | — |
| — | 5.20 | 6.70 | 5.95 | +0.48 | 35.0% | 267.5 | 35.0% | -0.53 | 7.05 | 5.20 | 8.90 | — |
| — | 4.40 | 5.10 | 4.75 | +0.41 | 35.3% | 270 | 35.3% | -0.58 | 9.22 | 8.10 | 10.35 | — |
| — | 3.40 | 4.80 | 4.10 | +0.36 | 35.5% | 272.5 | 35.5% | -0.64 | 10.70 | 9.45 | 11.95 | — |
| — | 1.43 | 3.95 | 2.69 | +0.31 | 35.8% | 275 | 35.8% | -0.69 | 11.85 | 10.00 | 13.70 | — |
| — | 1.75 | 3.55 | 2.65 | +0.26 | 36.1% | 277.5 | 36.1% | -0.74 | 13.95 | 12.10 | 15.80 | — |
| — | 1.45 | 2.99 | 2.22 | +0.22 | 36.4% | 280 | 36.4% | -0.79 | 15.95 | 14.00 | 17.90 | — |
| — | 0.01 | 2.34 | 1.18 | +0.18 | 36.7% | 282.5 | 36.7% | -0.82 | 17.68 | 16.00 | 19.35 | — |
| — | 0.60 | 1.84 | 1.22 | +0.15 | 37.1% | 285 | 37.1% | -0.86 | 20.10 | 18.00 | 22.20 | — |
| — | 0.74 | 1.66 | 1.20 | +0.12 | 37.4% | 287.5 | 37.4% | -0.89 | 22.43 | 20.50 | 24.35 | — |
| — | 0.36 | 1.10 | 0.73 | +0.10 | 37.8% | 290 | 37.8% | -0.91 | 24.55 | 22.50 | 26.60 | — |
| — | 0.42 | 0.69 | 0.56 | +0.08 | 38.1% | 292.5 | 38.1% | -0.93 | 26.95 | 25.00 | 28.90 | — |
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.