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 | 26.25 | 24.60 | +1.00 | 20.4% | 240 | 20.4% | -0.03 | — | — | 0.21 | — |
| — | 20.45 | 23.40 | 21.93 | +1.00 | 19.9% | 242.5 | 19.9% | -0.05 | — | — | 0.16 | — |
| — | 17.95 | 20.50 | 19.23 | +0.99 | 19.4% | 245 | 19.4% | -0.08 | — | — | 0.21 | — |
| — | 15.45 | 18.80 | 17.12 | +0.96 | 19.0% | 247.5 | 19.0% | -0.12 | — | — | 0.30 | — |
| — | 13.65 | 15.45 | 14.55 | +0.92 | 18.5% | 250 | — | — | 0.36 | 0.25 | 0.48 | — |
| — | 11.15 | 14.15 | 12.65 | +0.84 | 18.1% | 252.5 | 18.1% | -0.25 | 0.52 | 0.41 | 0.63 | — |
| — | 8.80 | 11.00 | 9.90 | — | — | 255 | 17.7% | -0.34 | 0.82 | 0.70 | 0.95 | — |
| — | 6.40 | 8.55 | 7.47 | +0.60 | 17.4% | 257.5 | 17.4% | -0.45 | 1.29 | 1.11 | 1.47 | — |
| — | 5.15 | 5.85 | 5.50 | +0.48 | 17.2% | 260 | 17.2% | -0.55 | 1.96 | 1.62 | 2.29 | — |
| — | 3.65 | 4.40 | 4.03 | +0.37 | 17.1% | 262.5 | 17.1% | -0.65 | 3.00 | 2.70 | 3.30 | — |
| — | 2.70 | 3.10 | 2.90 | +0.28 | 17.2% | 265 | — | — | 4.38 | 4.05 | 4.70 | — |
| — | 1.86 | 2.18 | 2.02 | — | — | 267.5 | 17.4% | -0.81 | 6.35 | 5.80 | 6.90 | — |
| — | 1.23 | 1.55 | 1.39 | — | — | 270 | 17.7% | -0.87 | 7.88 | 7.55 | 8.20 | — |
| — | 0.70 | 0.93 | 0.81 | +0.11 | 18.2% | 272.5 | 18.2% | -0.91 | 10.43 | 9.60 | 11.25 | — |
| — | 0.16 | 0.77 | 0.47 | +0.08 | 17.9% | 275 | — | — | 12.65 | 11.75 | 13.55 | — |
| — | 0.19 | 0.47 | 0.33 | +0.06 | 19.2% | 277.5 | — | — | 14.72 | 13.55 | 15.90 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 280 | 19.9% | -0.97 | 17.60 | 16.20 | 19.00 | — |
| — | 0.02 | 0.51 | 0.27 | +0.03 | 20.5% | 282.5 | 20.5% | -0.98 | 20.05 | 18.65 | 21.45 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 21.2% | 285 | 21.2% | -0.99 | 22.50 | 21.10 | 23.90 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 21.8% | 287.5 | 21.8% | -0.99 | 25.00 | 23.60 | 26.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 22.5% | 290 | 22.5% | -1.00 | 27.50 | 26.10 | 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.