Spot 262.17
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 25.30 | 24.77 | — | — | 237.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 22.10 | 22.85 | 22.48 | +0.96 | 44.3% | 240 | 44.3% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 19.30 | 20.40 | 19.85 | +0.94 | 41.9% | 242.5 | 41.9% | -0.06 | 0.16 | 0.15 | 0.17 | — |
| — | 17.30 | 17.95 | 17.62 | +0.91 | 39.7% | 245 | 39.7% | -0.09 | 0.22 | 0.21 | 0.23 | — |
| — | 13.90 | 15.50 | 14.70 | +0.87 | 37.7% | 247.5 | 37.7% | -0.13 | 0.32 | 0.31 | 0.33 | — |
| — | 12.55 | 13.10 | 12.82 | +0.82 | 36.1% | 250 | 36.1% | -0.18 | 0.47 | 0.46 | 0.48 | — |
| — | 10.30 | 10.85 | 10.57 | +0.75 | 34.9% | 252.5 | 34.9% | -0.25 | 0.73 | 0.71 | 0.75 | — |
| — | 8.25 | 8.70 | 8.47 | +0.66 | 34.1% | 255 | 34.1% | -0.34 | 1.13 | 1.10 | 1.16 | — |
| — | 6.30 | 6.60 | 6.45 | +0.56 | 33.6% | 257.5 | 33.6% | -0.44 | 1.73 | 1.67 | 1.78 | — |
| — | 4.75 | 4.90 | 4.83 | +0.46 | 33.1% | 260 | 33.1% | -0.54 | 2.60 | 2.52 | 2.68 | — |
| — | 3.35 | 3.50 | 3.42 | +0.36 | 32.6% | 262.5 | 32.6% | -0.64 | 3.73 | 3.65 | 3.80 | — |
| — | 2.33 | 2.40 | 2.37 | +0.27 | 32.1% | 265 | 32.1% | -0.73 | 5.12 | 5.05 | 5.20 | — |
| — | 1.50 | 1.56 | 1.53 | +0.20 | 32.1% | 267.5 | 32.1% | -0.80 | 6.75 | 6.55 | 6.95 | — |
| — | 0.96 | 0.99 | 0.97 | +0.14 | 32.4% | 270 | 32.4% | -0.86 | 8.70 | 8.50 | 8.90 | — |
| — | 0.56 | 0.61 | 0.58 | +0.10 | 32.9% | 272.5 | 32.9% | -0.91 | 10.78 | 10.45 | 11.10 | — |
| — | 0.37 | 0.39 | 0.38 | +0.06 | 33.4% | 275 | 33.4% | -0.94 | 13.07 | 12.75 | 13.40 | — |
| — | 0.22 | 0.24 | 0.23 | +0.05 | 34.1% | 277.5 | 34.1% | -0.96 | 15.50 | 15.30 | 15.70 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 34.9% | 280 | 34.9% | -0.98 | 17.82 | 17.45 | 18.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 35.7% | 282.5 | 35.7% | -0.99 | 20.48 | 19.90 | 21.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 36.7% | 285 | 36.7% | -1.00 | 22.77 | 22.40 | 23.15 | — |
| — | — | 0.04 | — | +0.01 | 37.7% | 287.5 | 37.7% | -1.00 | 25.25 | 24.90 | 25.60 | — |
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.