Spot 260.15
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 25.95 | 25.35 | — | — | 235 | — | — | 0.22 | 0.16 | 0.28 | — |
| — | 22.30 | 23.50 | 22.90 | — | — | 237.5 | — | — | 0.24 | 0.20 | 0.28 | — |
| — | 20.05 | 21.10 | 20.57 | — | — | 240 | — | — | 0.38 | 0.34 | 0.41 | — |
| — | 17.60 | 18.75 | 18.18 | — | — | 242.5 | — | — | 0.53 | 0.43 | 0.63 | — |
| — | 15.65 | 16.45 | 16.05 | +0.93 | 29.6% | 245 | 29.6% | -0.07 | 0.73 | 0.69 | 0.78 | — |
| — | 13.40 | 14.25 | 13.82 | +0.91 | 28.9% | 247.5 | — | — | 1.06 | 0.98 | 1.14 | — |
| — | 11.40 | 12.15 | 11.78 | — | — | 250 | — | — | 1.48 | 1.38 | 1.58 | — |
| — | 9.55 | 10.15 | 9.85 | — | — | 252.5 | — | — | 2.00 | 1.92 | 2.08 | — |
| — | 7.75 | 8.35 | 8.05 | — | — | 255 | — | — | 2.71 | 2.60 | 2.82 | — |
| — | 6.00 | 6.55 | 6.28 | — | — | 257.5 | — | — | 3.67 | 3.55 | 3.80 | — |
| — | 4.85 | 5.15 | 5.00 | +0.69 | 27.1% | 260 | 27.1% | -0.31 | 4.80 | 4.70 | 4.90 | — |
| — | 3.75 | 4.00 | 3.88 | +0.63 | 27.0% | 262.5 | 27.0% | -0.37 | 6.08 | 5.85 | 6.30 | — |
| — | 2.76 | 3.00 | 2.88 | +0.56 | 27.0% | 265 | 27.0% | -0.44 | 7.65 | 7.40 | 7.90 | — |
| — | 2.08 | 2.25 | 2.17 | — | — | 267.5 | — | — | 9.32 | 8.95 | 9.70 | — |
| — | 1.50 | 1.63 | 1.56 | +0.42 | 27.3% | 270 | — | — | 11.57 | 10.85 | 12.30 | — |
| — | 1.07 | 1.18 | 1.12 | +0.35 | 27.5% | 272.5 | 27.5% | -0.65 | 13.32 | 12.85 | 13.80 | — |
| — | 0.76 | 0.86 | 0.81 | +0.29 | 27.9% | 275 | 27.9% | -0.72 | 15.57 | 15.05 | 16.10 | — |
| — | 0.54 | 0.63 | 0.58 | +0.23 | 28.3% | 277.5 | 28.3% | -0.77 | 17.88 | 17.35 | 18.40 | — |
| — | 0.38 | 0.43 | 0.41 | +0.19 | 28.8% | 280 | 28.8% | -0.82 | 20.23 | 19.70 | 20.75 | — |
| — | 0.27 | 0.34 | 0.30 | +0.15 | 29.3% | 282.5 | 29.3% | -0.86 | 22.62 | 22.10 | 23.15 | — |
| — | 0.19 | 0.27 | 0.23 | +0.11 | 29.9% | 285 | 29.9% | -0.90 | 25.27 | 24.60 | 25.95 | — |
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.