Spot 260.82
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.55 | 24.90 | 23.23 | +0.98 | 28.9% | 237.5 | 28.9% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 20.10 | 22.25 | 21.18 | +0.97 | 27.8% | 240 | 27.8% | -0.03 | 0.10 | 0.06 | 0.14 | — |
| — | 16.70 | 20.40 | 18.55 | +0.95 | 26.7% | 242.5 | 26.7% | -0.05 | 0.14 | 0.10 | 0.17 | — |
| — | 14.95 | 17.25 | 16.10 | +0.92 | 25.8% | 245 | 25.8% | -0.08 | 0.22 | 0.17 | 0.27 | — |
| — | 12.90 | 14.90 | 13.90 | +0.89 | 24.9% | 247.5 | 24.9% | -0.11 | 0.36 | 0.31 | 0.41 | — |
| — | 10.30 | 12.45 | 11.38 | +0.84 | 24.2% | 250 | 24.2% | -0.16 | 0.56 | 0.47 | 0.64 | — |
| — | 8.40 | 10.55 | 9.47 | +0.77 | 23.6% | 252.5 | 23.6% | -0.23 | 0.89 | 0.68 | 1.09 | — |
| — | 6.50 | 8.20 | 7.35 | +0.69 | 23.2% | 255 | 23.2% | -0.31 | 1.40 | 1.24 | 1.55 | — |
| — | 4.95 | 6.15 | 5.55 | +0.60 | 22.9% | 257.5 | 22.9% | -0.40 | 2.08 | 1.92 | 2.25 | — |
| — | 3.60 | 4.40 | 4.00 | +0.50 | 22.7% | 260 | 22.7% | -0.50 | 3.17 | 2.85 | 3.50 | — |
| — | 2.85 | 3.20 | 3.02 | +0.40 | 22.7% | 262.5 | 22.7% | -0.60 | 4.80 | 4.10 | 5.50 | — |
| — | 1.80 | 2.22 | 2.01 | +0.31 | 22.8% | 265 | 22.8% | -0.69 | 6.38 | 5.35 | 7.40 | — |
| — | 1.13 | 1.48 | 1.30 | +0.23 | 23.0% | 267.5 | 23.0% | -0.77 | 7.85 | 6.80 | 8.90 | — |
| — | 0.76 | 0.95 | 0.85 | +0.17 | 23.3% | 270 | 23.3% | -0.84 | 10.03 | 9.10 | 10.95 | — |
| — | 0.29 | 0.80 | 0.55 | +0.12 | 23.7% | 272.5 | 23.7% | -0.89 | 12.03 | 10.85 | 13.20 | — |
| — | 0.15 | 0.44 | 0.29 | +0.08 | 24.1% | 275 | 24.1% | -0.93 | 14.62 | 13.35 | 15.90 | — |
| — | 0.15 | 0.35 | 0.25 | +0.06 | 24.5% | 277.5 | 24.5% | -0.96 | 16.82 | 15.70 | 17.95 | — |
| — | 0.09 | 0.20 | 0.14 | +0.04 | 25.0% | 280 | 25.0% | -0.98 | 19.32 | 18.25 | 20.40 | — |
| — | — | 0.40 | — | +0.02 | 25.4% | 282.5 | 25.4% | -0.99 | 21.70 | 20.10 | 23.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 25.9% | 285 | 25.9% | -1.00 | 24.27 | 23.20 | 25.35 | — |
| — | — | 0.35 | — | +0.01 | 26.4% | 287.5 | 26.4% | -1.00 | 26.60 | 25.35 | 27.85 | — |
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.