Spot 262.39
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.30 | 26.00 | 24.65 | +0.98 | 30.7% | 237.5 | 30.7% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 20.80 | 23.45 | 22.12 | +0.97 | 29.8% | 240 | 29.8% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 18.35 | 21.65 | 20.00 | +0.96 | 28.7% | 242.5 | 28.7% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 15.90 | 18.65 | 17.27 | +0.94 | 27.5% | 245 | 27.5% | -0.06 | 0.15 | 0.11 | 0.19 | — |
| — | 13.55 | 16.20 | 14.88 | +0.92 | 26.3% | 247.5 | 26.3% | -0.08 | 0.26 | 0.23 | 0.28 | — |
| — | 11.85 | 13.65 | 12.75 | +0.88 | 25.2% | 250 | 25.2% | -0.12 | 0.37 | 0.25 | 0.49 | — |
| — | 8.90 | 11.55 | 10.22 | +0.82 | 24.3% | 252.5 | 24.3% | -0.18 | 0.66 | 0.50 | 0.81 | — |
| — | 7.40 | 9.15 | 8.28 | +0.75 | 23.4% | 255 | 23.4% | -0.25 | 0.93 | 0.74 | 1.11 | — |
| — | 5.35 | 7.00 | 6.17 | +0.66 | 22.7% | 257.5 | 22.7% | -0.35 | 1.51 | 1.25 | 1.77 | — |
| — | 4.15 | 5.15 | 4.65 | +0.55 | 22.1% | 260 | 22.1% | -0.45 | 2.23 | 1.97 | 2.48 | — |
| — | 2.64 | 3.70 | 3.17 | +0.45 | 21.8% | 262.5 | 21.8% | -0.56 | 3.37 | 2.89 | 3.85 | — |
| — | 2.20 | 2.41 | 2.31 | +0.34 | 21.6% | 265 | 21.6% | -0.66 | 4.62 | 3.60 | 5.65 | — |
| — | 1.12 | 1.61 | 1.36 | +0.26 | 21.7% | 267.5 | 21.7% | -0.75 | 6.60 | 5.25 | 7.95 | — |
| — | 0.72 | 1.00 | 0.86 | +0.18 | 22.0% | 270 | 22.0% | -0.83 | 8.72 | 7.40 | 10.05 | — |
| — | 0.29 | 0.64 | 0.47 | +0.13 | 22.4% | 272.5 | 22.4% | -0.88 | 10.85 | 9.25 | 12.45 | — |
| — | 0.09 | 0.50 | 0.29 | +0.09 | 23.0% | 275 | 23.0% | -0.93 | 13.22 | 11.90 | 14.55 | — |
| — | 0.09 | 0.23 | 0.16 | +0.06 | 23.6% | 277.5 | 23.6% | -0.96 | 15.45 | 13.95 | 16.95 | — |
| — | 0.09 | 0.25 | 0.17 | +0.04 | 24.2% | 280 | 24.2% | -0.98 | 18.15 | 16.75 | 19.55 | — |
| — | — | 0.32 | — | +0.02 | 24.8% | 282.5 | 24.8% | -0.99 | 20.50 | 18.95 | 22.05 | — |
| — | 0.05 | 0.29 | 0.17 | +0.02 | 25.4% | 285 | 25.4% | -1.00 | 22.98 | 21.40 | 24.55 | — |
| — | — | 0.13 | — | +0.01 | 25.9% | 287.5 | 25.9% | -1.00 | 25.38 | 23.70 | 27.05 | — |
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.