Spot 265.44
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 27.75 | 26.43 | +1.00 | 23.1% | 240 | 23.1% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 20.10 | 22.80 | 21.45 | +0.99 | 22.3% | 245 | 22.3% | -0.01 | — | — | 0.30 | — |
| — | 15.50 | 17.05 | 16.27 | +0.98 | 21.5% | 250 | 21.5% | -0.02 | 0.20 | 0.15 | 0.25 | — |
| — | 12.90 | 14.50 | 13.70 | +0.97 | 21.2% | 252.5 | 21.2% | -0.03 | 0.32 | 0.25 | 0.39 | — |
| — | 10.85 | 13.00 | 11.93 | +0.95 | 20.8% | 255 | 20.8% | -0.05 | 0.47 | 0.34 | 0.60 | — |
| — | 8.75 | 10.45 | 9.60 | +0.93 | 20.5% | 257.5 | 20.5% | -0.07 | 0.90 | 0.78 | 1.01 | — |
| — | 7.15 | 8.05 | 7.60 | +0.90 | 20.2% | 260 | 20.2% | -0.10 | 1.43 | 1.34 | 1.51 | — |
| — | 5.50 | 6.10 | 5.80 | +0.85 | 20.2% | 262.5 | 20.2% | -0.15 | 2.23 | 2.06 | 2.40 | — |
| — | 4.00 | 4.50 | 4.25 | +0.79 | 20.2% | 265 | 20.2% | -0.21 | 3.33 | 3.15 | 3.50 | — |
| — | 3.00 | 3.20 | 3.10 | +0.72 | 20.4% | 267.5 | 20.4% | -0.28 | 4.60 | 4.35 | 4.85 | — |
| — | 2.06 | 2.20 | 2.13 | +0.63 | 20.7% | 270 | 20.7% | -0.37 | 6.10 | 5.45 | 6.75 | — |
| — | 1.37 | 1.64 | 1.50 | +0.54 | 21.1% | 272.5 | 21.1% | -0.47 | 8.22 | 7.55 | 8.90 | — |
| — | 0.96 | 1.05 | 1.00 | +0.44 | 21.5% | 275 | 21.5% | -0.57 | 10.10 | 9.65 | 10.55 | — |
| — | 0.57 | 0.79 | 0.68 | +0.35 | 22.1% | 277.5 | 22.1% | -0.65 | 11.97 | 10.85 | 13.10 | — |
| — | 0.40 | 0.50 | 0.45 | +0.26 | 22.7% | 280 | 22.7% | -0.75 | 14.65 | 13.85 | 15.45 | — |
| — | 0.07 | 0.62 | 0.34 | +0.20 | 23.4% | 282.5 | 23.4% | -0.81 | 16.77 | 15.65 | 17.90 | — |
| — | 0.17 | 0.39 | 0.28 | +0.15 | 24.2% | 285 | 24.2% | -0.86 | 19.05 | 17.75 | 20.35 | — |
| — | 0.06 | 0.27 | 0.17 | +0.12 | 24.9% | 287.5 | 24.9% | -0.91 | 21.50 | 20.20 | 22.80 | — |
| — | 0.10 | 0.23 | 0.17 | +0.08 | 25.7% | 290 | 25.7% | -0.95 | 24.12 | 22.70 | 25.55 | — |
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.