Spot 260.09
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.70 | 22.15 | 20.93 | +1.00 | 30.5% | 240 | 30.5% | +0.00 | — | — | 1.00 | — |
| — | 17.00 | 19.65 | 18.32 | +1.00 | 30.8% | 242.5 | 30.8% | -0.00 | — | — | 0.56 | — |
| — | 14.60 | 17.15 | 15.88 | +1.00 | 31.1% | 245 | 31.1% | -0.00 | — | — | 0.11 | — |
| — | 12.00 | 14.65 | 13.32 | +1.00 | 31.4% | 247.5 | 31.4% | -0.00 | — | — | 0.10 | — |
| — | 9.75 | 11.00 | 10.38 | +0.99 | 31.0% | 250 | 31.0% | -0.01 | — | — | 0.05 | — |
| — | 7.35 | 9.70 | 8.53 | +0.98 | 29.3% | 252.5 | 29.3% | -0.02 | — | — | 0.12 | — |
| — | 5.00 | 6.25 | 5.62 | +0.93 | 25.9% | 255 | 25.9% | -0.07 | 0.10 | 0.06 | 0.13 | — |
| — | 2.59 | 3.70 | 3.15 | +0.82 | 22.1% | 257.5 | 22.1% | -0.18 | 0.30 | 0.24 | 0.36 | — |
| — | 1.18 | 1.35 | 1.26 | +0.53 | 21.1% | 260 | 21.1% | -0.48 | 0.95 | 0.74 | 1.16 | — |
| — | 0.35 | 0.45 | 0.40 | +0.22 | 21.7% | 262.5 | 21.7% | -0.79 | 2.73 | 2.40 | 3.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.08 | 24.7% | 265 | 24.7% | -0.94 | 4.85 | 4.55 | 5.15 | — |
| — | 0.02 | 0.09 | 0.06 | +0.04 | 30.6% | 267.5 | 30.6% | -0.97 | 7.17 | 6.55 | 7.80 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 37.0% | 270 | 37.0% | -0.99 | 9.95 | 9.15 | 10.75 | — |
| — | — | 0.08 | — | +0.02 | 42.2% | 272.5 | 42.2% | -0.99 | 12.03 | 11.15 | 12.90 | — |
| — | — | 0.03 | — | +0.01 | 46.5% | 275 | 46.5% | -1.00 | 15.05 | 14.55 | 15.55 | — |
| — | — | 0.04 | — | +0.01 | 50.6% | 277.5 | 50.6% | -1.00 | 17.18 | 16.45 | 17.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 53.8% | 280 | 53.8% | -1.00 | 19.52 | 18.50 | 20.55 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 282.5 | 55.5% | -1.00 | 21.88 | 20.45 | 23.30 | — |
| — | — | 0.02 | — | +0.00 | 56.4% | 285 | 56.4% | -1.00 | 24.52 | 22.95 | 26.10 | — |
| — | — | 0.05 | — | +0.00 | 57.0% | 287.5 | 57.0% | -1.00 | 26.93 | 25.45 | 28.40 | — |
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.