Spot 262.53
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.95 | 25.80 | 25.38 | +0.98 | 35.0% | 237.5 | 35.0% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 22.50 | 23.30 | 22.90 | +0.98 | 33.1% | 240 | 33.1% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 20.00 | 20.80 | 20.40 | +0.97 | 31.3% | 242.5 | 31.3% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 17.65 | 18.35 | 18.00 | +0.96 | 29.7% | 245 | 29.7% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 15.20 | 15.95 | 15.57 | +0.94 | 28.5% | 247.5 | 28.5% | -0.06 | 0.28 | 0.26 | 0.29 | — |
| — | 13.05 | 13.60 | 13.32 | +0.91 | 27.5% | 250 | 27.5% | -0.09 | 0.41 | 0.38 | 0.44 | — |
| — | 10.70 | 11.30 | 11.00 | +0.88 | 26.8% | 252.5 | 26.8% | -0.12 | 0.67 | 0.65 | 0.68 | — |
| — | 8.70 | 9.00 | 8.85 | +0.83 | 26.3% | 255 | 26.3% | -0.17 | 1.04 | 1.02 | 1.07 | — |
| — | 6.65 | 7.20 | 6.92 | +0.77 | 25.7% | 257.5 | 25.7% | -0.23 | 1.65 | 1.58 | 1.71 | — |
| — | 5.20 | 5.35 | 5.28 | +0.70 | 25.2% | 260 | 25.2% | -0.30 | 2.42 | 2.40 | 2.44 | — |
| — | 3.80 | 3.90 | 3.85 | +0.61 | 25.2% | 262.5 | 25.2% | -0.39 | 3.50 | 3.45 | 3.55 | — |
| — | 2.67 | 2.75 | 2.71 | +0.52 | 25.2% | 265 | 25.2% | -0.48 | 4.88 | 4.80 | 4.95 | — |
| — | 1.82 | 1.91 | 1.86 | +0.43 | 25.4% | 267.5 | 25.4% | -0.57 | 6.55 | 6.40 | 6.70 | — |
| — | 1.21 | 1.24 | 1.23 | +0.35 | 25.7% | 270 | 25.7% | -0.66 | 8.47 | 8.30 | 8.65 | — |
| — | 0.79 | 0.83 | 0.81 | +0.27 | 26.1% | 272.5 | 26.1% | -0.74 | 10.57 | 10.40 | 10.75 | — |
| — | 0.53 | 0.54 | 0.54 | +0.20 | 26.7% | 275 | 26.7% | -0.80 | 12.82 | 12.60 | 13.05 | — |
| — | 0.35 | 0.37 | 0.36 | +0.15 | 27.5% | 277.5 | 27.5% | -0.85 | 15.15 | 14.70 | 15.60 | — |
| — | 0.24 | 0.25 | 0.24 | +0.11 | 28.5% | 280 | 28.5% | -0.89 | 17.45 | 17.15 | 17.75 | — |
| — | 0.16 | 0.17 | 0.17 | +0.08 | 29.6% | 282.5 | 29.6% | -0.93 | 19.93 | 19.55 | 20.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.06 | 30.9% | 285 | 30.9% | -0.95 | 22.45 | 22.00 | 22.90 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 32.3% | 287.5 | 32.3% | -0.96 | 24.93 | 24.50 | 25.35 | — |
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.