Spot 265.06
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.95 | 25.65 | 24.30 | +1.00 | 21.6% | 240 | 21.6% | -0.01 | — | — | 0.15 | — |
| — | 20.45 | 23.75 | 22.10 | +1.00 | 21.1% | 242.5 | 21.1% | -0.01 | — | — | 0.15 | — |
| — | 17.95 | 21.30 | 19.62 | +1.00 | 20.6% | 245 | 20.6% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 15.45 | 18.40 | 16.93 | +0.99 | 20.0% | 247.5 | 20.0% | -0.06 | 0.12 | 0.03 | 0.22 | — |
| — | 12.95 | 15.60 | 14.28 | +0.96 | 19.4% | 250 | 19.4% | -0.11 | 0.09 | 0.03 | 0.14 | — |
| — | 11.15 | 12.90 | 12.03 | +0.91 | 18.7% | 252.5 | 18.7% | -0.19 | 0.20 | 0.16 | 0.25 | — |
| — | 8.65 | 10.40 | 9.53 | +0.82 | 17.8% | 255 | 17.8% | -0.30 | 0.36 | 0.31 | 0.41 | — |
| — | 6.20 | 8.20 | 7.20 | +0.68 | 17.0% | 257.5 | 17.0% | -0.43 | 0.71 | 0.61 | 0.81 | — |
| — | 4.60 | 5.40 | 5.00 | +0.51 | 16.2% | 260 | 16.2% | -0.58 | 1.31 | 1.21 | 1.42 | — |
| — | 3.10 | 3.50 | 3.30 | +0.35 | 15.8% | 262.5 | 15.8% | -0.71 | 2.22 | 1.95 | 2.49 | — |
| — | 1.81 | 2.08 | 1.95 | +0.22 | 16.2% | 265 | 16.2% | -0.81 | 3.70 | 3.35 | 4.05 | — |
| — | 0.98 | 1.23 | 1.10 | +0.14 | 17.2% | 267.5 | 17.2% | -0.88 | 5.25 | 4.95 | 5.55 | — |
| — | 0.55 | 0.68 | 0.61 | +0.09 | 18.2% | 270 | 18.2% | -0.92 | 7.53 | 6.95 | 8.10 | — |
| — | 0.27 | 0.38 | 0.33 | +0.06 | 19.0% | 272.5 | 19.0% | -0.95 | 9.65 | 8.70 | 10.60 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 19.9% | 275 | 19.9% | -0.96 | 12.43 | 11.50 | 13.35 | — |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 21.2% | 277.5 | 21.2% | -0.97 | 15.00 | 13.60 | 16.40 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 22.6% | 280 | 22.6% | -0.98 | 17.68 | 16.45 | 18.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 24.3% | 282.5 | 24.3% | -0.99 | 20.07 | 18.75 | 21.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 25.9% | 285 | 25.9% | -0.99 | 22.50 | 21.10 | 23.90 | — |
| — | — | 0.46 | — | +0.01 | 27.6% | 287.5 | 27.6% | -0.99 | 24.93 | 23.45 | 26.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 29.3% | 290 | 29.3% | -1.00 | 27.52 | 26.15 | 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.