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 | |
| — | 26.25 | 29.25 | 27.75 | +0.91 | 42.3% | 237.5 | 42.3% | -0.09 | 0.79 | 0.40 | 1.18 | — |
| — | 24.00 | 27.15 | 25.57 | +0.89 | 41.7% | 240 | 41.7% | -0.10 | 0.99 | 0.60 | 1.39 | — |
| — | 21.70 | 24.80 | 23.25 | +0.87 | 41.3% | 242.5 | 41.3% | -0.13 | 1.35 | 0.99 | 1.72 | — |
| — | 19.55 | 22.50 | 21.02 | +0.85 | 40.9% | 245 | 40.9% | -0.15 | 1.70 | 1.37 | 2.03 | — |
| — | 17.60 | 20.45 | 19.02 | +0.81 | 40.5% | 247.5 | 40.5% | -0.19 | 2.06 | 1.58 | 2.54 | — |
| — | 16.05 | 18.45 | 17.25 | +0.78 | 40.2% | 250 | 40.2% | -0.22 | 2.54 | 1.97 | 3.10 | — |
| — | 14.25 | 16.40 | 15.32 | +0.74 | 40.0% | 252.5 | 40.0% | -0.26 | 3.26 | 2.77 | 3.75 | — |
| — | 12.60 | 14.65 | 13.62 | +0.70 | 39.8% | 255 | 39.8% | -0.30 | 3.85 | 3.20 | 4.50 | — |
| — | 11.00 | 12.85 | 11.93 | +0.66 | 39.6% | 257.5 | 39.6% | -0.35 | 4.67 | 3.95 | 5.40 | — |
| — | 9.55 | 11.25 | 10.40 | +0.61 | 39.5% | 260 | 39.5% | -0.39 | 5.62 | 4.85 | 6.40 | — |
| — | 8.50 | 9.75 | 9.12 | +0.56 | 39.5% | 262.5 | 39.5% | -0.44 | 6.92 | 6.30 | 7.55 | — |
| — | 7.00 | 8.45 | 7.72 | +0.51 | 39.4% | 265 | 39.4% | -0.49 | 7.97 | 7.40 | 8.55 | — |
| — | 5.90 | 7.30 | 6.60 | +0.46 | 39.5% | 267.5 | 39.5% | -0.54 | 9.32 | 8.35 | 10.30 | — |
| — | 4.95 | 6.15 | 5.55 | +0.42 | 39.5% | 270 | 39.5% | -0.59 | 10.80 | 9.80 | 11.80 | — |
| — | 4.00 | 5.30 | 4.65 | +0.37 | 39.6% | 272.5 | 39.6% | -0.63 | 12.45 | 11.40 | 13.50 | — |
| — | 3.25 | 4.45 | 3.85 | +0.33 | 39.8% | 275 | 39.8% | -0.67 | 14.15 | 13.00 | 15.30 | — |
| — | 2.66 | 3.65 | 3.15 | +0.29 | 40.0% | 277.5 | 40.0% | -0.72 | 16.05 | 15.20 | 16.90 | — |
| — | 2.12 | 3.15 | 2.63 | +0.25 | 40.2% | 280 | 40.2% | -0.75 | 18.05 | 16.75 | 19.35 | — |
| — | 1.67 | 2.70 | 2.19 | +0.22 | 40.4% | 282.5 | 40.4% | -0.79 | 20.18 | 18.90 | 21.45 | — |
| — | 1.30 | 2.29 | 1.79 | +0.19 | 40.7% | 285 | 40.7% | -0.82 | 22.45 | 21.05 | 23.85 | — |
| — | 1.00 | 1.95 | 1.48 | +0.16 | 41.0% | 287.5 | 41.0% | -0.85 | 24.68 | 23.25 | 26.10 | — |
| — | 1.00 | 1.66 | 1.33 | +0.14 | 41.4% | 290 | 41.4% | -0.87 | 26.75 | 25.15 | 28.35 | — |
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.