Spot 264.34
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.65 | 25.70 | 24.18 | +1.00 | 20.5% | 240 | 20.5% | -0.00 | — | — | 0.07 | — |
| — | 20.15 | 23.20 | 21.68 | +1.00 | 20.1% | 242.5 | 20.1% | -0.01 | — | — | 0.27 | — |
| — | 17.65 | 20.65 | 19.15 | +1.00 | 19.7% | 245 | 19.7% | -0.02 | — | — | 0.13 | — |
| — | 15.35 | 18.35 | 16.85 | +1.00 | 19.4% | 247.5 | 19.4% | -0.04 | — | — | 0.28 | — |
| — | 13.00 | 15.65 | 14.32 | +1.00 | 19.1% | 250 | 19.1% | -0.07 | 0.24 | 0.14 | 0.34 | — |
| — | 10.35 | 13.20 | 11.78 | +1.00 | 18.9% | 252.5 | 18.9% | -0.13 | 0.34 | 0.21 | 0.48 | — |
| — | 7.95 | 10.70 | 9.32 | +1.00 | 18.9% | 255 | 18.9% | -0.20 | 0.74 | 0.53 | 0.96 | — |
| — | 5.75 | 7.55 | 6.65 | +0.82 | 18.9% | 257.5 | 18.9% | -0.29 | 1.33 | 1.07 | 1.60 | — |
| — | 3.90 | 5.95 | 4.92 | +0.60 | 19.0% | 260 | 19.0% | -0.40 | 2.13 | 1.76 | 2.51 | — |
| — | 2.85 | 3.90 | 3.38 | +0.49 | 19.2% | 262.5 | 19.2% | -0.52 | 3.23 | 2.77 | 3.70 | — |
| — | 1.96 | 2.65 | 2.31 | +0.38 | 19.6% | 265 | 19.6% | -0.63 | 4.75 | 4.15 | 5.35 | — |
| — | 1.30 | 1.94 | 1.62 | +0.28 | 20.0% | 267.5 | 20.0% | -0.72 | 6.25 | 5.30 | 7.20 | — |
| — | 0.75 | 1.27 | 1.01 | +0.21 | 20.5% | 270 | 20.5% | -0.80 | 8.32 | 7.30 | 9.35 | — |
| — | 0.34 | 0.85 | 0.59 | +0.15 | 21.0% | 272.5 | 21.0% | -0.87 | 10.28 | 9.00 | 11.55 | — |
| — | 0.13 | 0.70 | 0.41 | +0.12 | 21.6% | 275 | 21.6% | -0.91 | 12.57 | 11.35 | 13.80 | — |
| — | 0.08 | 0.41 | 0.24 | +0.08 | 22.2% | 277.5 | 22.2% | -0.93 | 15.00 | 13.70 | 16.30 | — |
| — | 0.17 | 0.46 | 0.32 | +0.05 | 22.8% | 280 | 22.8% | -0.96 | 17.52 | 16.15 | 18.90 | — |
| — | 0.03 | 0.32 | 0.17 | +0.04 | 23.4% | 282.5 | 23.4% | -0.98 | 20.30 | 19.25 | 21.35 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 24.0% | 285 | 24.0% | -0.99 | 22.43 | 21.10 | 23.75 | — |
| — | — | 0.42 | — | +0.02 | 24.6% | 287.5 | 24.6% | -1.00 | 24.98 | 23.60 | 26.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 25.2% | 290 | 25.2% | -1.00 | 27.48 | 26.10 | 28.85 | — |
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.