Spot 264.46
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 28.60 | 27.05 | +0.97 | 43.7% | 237.5 | 43.7% | -0.03 | 0.27 | 0.01 | 0.52 | — |
| — | 23.15 | 26.15 | 24.65 | +0.96 | 42.7% | 240 | — | — | — | — | 0.77 | — |
| — | 21.40 | 23.80 | 22.60 | — | — | 242.5 | 41.8% | -0.06 | 0.43 | 0.26 | 0.61 | — |
| — | 18.40 | 21.15 | 19.77 | — | — | 245 | — | — | 0.54 | 0.31 | 0.76 | — |
| — | 16.10 | 19.45 | 17.77 | — | — | 247.5 | — | — | 0.71 | 0.43 | 1.00 | — |
| — | 13.90 | 17.25 | 15.57 | +0.86 | 39.8% | 250 | 39.8% | -0.14 | 1.10 | 0.93 | 1.27 | — |
| — | 11.80 | 14.55 | 13.18 | +0.82 | 39.4% | 252.5 | 39.4% | -0.19 | 1.38 | 1.04 | 1.71 | — |
| — | 10.45 | 12.45 | 11.45 | +0.76 | 39.0% | 255 | 39.0% | -0.24 | 2.02 | 1.75 | 2.30 | — |
| — | 8.70 | 10.55 | 9.62 | +0.71 | 38.8% | 257.5 | 38.8% | -0.30 | 2.62 | 2.20 | 3.05 | — |
| — | 7.25 | 8.70 | 7.97 | +0.64 | 38.6% | 260 | 38.6% | -0.36 | 3.42 | 3.10 | 3.75 | — |
| — | 5.90 | 7.10 | 6.50 | +0.57 | 38.5% | 262.5 | 38.5% | -0.44 | 4.47 | 3.90 | 5.05 | — |
| — | 4.70 | 5.75 | 5.22 | +0.50 | 38.5% | 265 | 38.5% | -0.50 | 5.67 | 5.05 | 6.30 | — |
| — | 3.60 | 4.60 | 4.10 | +0.42 | 38.5% | 267.5 | 38.5% | -0.57 | 7.05 | 6.35 | 7.75 | — |
| — | 2.90 | 3.65 | 3.27 | +0.37 | 38.5% | 270 | 38.5% | -0.64 | 8.70 | 8.30 | 9.10 | — |
| — | 2.03 | 2.83 | 2.43 | +0.30 | 38.6% | 272.5 | 38.6% | -0.71 | 10.45 | 9.45 | 11.45 | — |
| — | 1.47 | 2.21 | 1.84 | +0.25 | 38.7% | 275 | 38.7% | -0.76 | 12.32 | 11.15 | 13.50 | — |
| — | 1.05 | 1.73 | 1.39 | +0.20 | 38.8% | 277.5 | 38.8% | -0.81 | 14.70 | 13.35 | 16.05 | — |
| — | 0.77 | 1.35 | 1.06 | +0.16 | 39.0% | 280 | 39.0% | -0.85 | 16.77 | 15.15 | 18.40 | — |
| — | 0.46 | 1.06 | 0.76 | +0.12 | 39.2% | 282.5 | 39.2% | -0.89 | 18.98 | 17.45 | 20.50 | — |
| — | 0.29 | 0.84 | 0.56 | +0.09 | 39.4% | 285 | 39.4% | -0.92 | 21.27 | 19.70 | 22.85 | — |
| — | 0.21 | 0.63 | 0.42 | +0.07 | 39.8% | 287.5 | 39.8% | -0.94 | 23.43 | 22.10 | 24.75 | — |
| — | 0.12 | 0.33 | 0.23 | +0.05 | 40.1% | 290 | 40.1% | -0.95 | 25.88 | 24.55 | 27.20 | — |
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.