Spot 258.11
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.60 | 25.35 | 23.48 | — | — | 235 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 19.10 | 22.95 | 21.02 | — | — | 237.5 | — | — | — | — | 2.19 | — |
| — | 16.65 | 20.40 | 18.52 | — | — | 240 | — | — | — | — | 0.41 | — |
| — | 14.25 | 18.00 | 16.12 | +0.94 | 28.3% | 242.5 | 28.3% | -0.06 | — | — | 0.61 | — |
| — | 12.55 | 15.20 | 13.88 | +0.91 | 27.4% | 245 | 27.4% | -0.09 | 0.39 | 0.28 | 0.50 | — |
| — | 10.30 | 12.95 | 11.62 | — | — | 247.5 | — | — | 0.53 | 0.20 | 0.85 | — |
| — | 7.50 | 10.80 | 9.15 | — | — | 250 | — | — | 1.04 | 0.74 | 1.35 | — |
| — | 6.25 | 8.60 | 7.42 | — | — | 252.5 | — | — | 1.49 | 1.26 | 1.72 | — |
| — | 4.65 | 6.80 | 5.72 | — | — | 255 | — | — | 2.30 | 2.00 | 2.60 | — |
| — | 3.85 | 4.60 | 4.22 | — | — | 257.5 | — | — | 3.35 | 3.00 | 3.70 | — |
| — | 2.70 | 3.20 | 2.95 | — | — | 260 | — | — | 4.60 | 4.20 | 5.00 | — |
| — | 1.95 | 2.40 | 2.17 | — | — | 262.5 | — | — | 6.35 | 5.25 | 7.45 | — |
| — | 1.26 | 1.49 | 1.38 | — | — | 265 | 24.3% | -0.75 | 7.95 | 6.75 | 9.15 | — |
| — | 0.71 | 0.95 | 0.83 | +0.18 | 24.3% | 267.5 | 24.3% | -0.83 | 9.93 | 8.60 | 11.25 | — |
| — | 0.40 | 0.64 | 0.52 | +0.12 | 24.4% | 270 | 24.4% | -0.89 | 12.45 | 10.80 | 14.10 | — |
| — | 0.21 | 0.43 | 0.32 | +0.07 | 24.6% | 272.5 | 24.6% | -0.94 | 14.43 | 13.10 | 15.75 | — |
| — | 0.13 | 0.34 | 0.23 | +0.05 | 24.8% | 275 | 24.8% | -0.97 | 16.93 | 15.05 | 18.80 | — |
| — | — | 0.55 | — | +0.03 | 25.2% | 277.5 | 25.2% | -0.99 | 19.32 | 17.35 | 21.30 | — |
| — | — | 0.27 | — | +0.02 | 25.6% | 280 | 25.6% | -1.00 | 22.00 | 20.20 | 23.80 | — |
| — | — | 2.16 | — | +0.01 | 26.1% | 282.5 | 26.1% | -1.00 | 24.40 | 22.50 | 26.30 | — |
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.