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 | |
| — | 19.65 | 20.80 | 20.23 | — | — | 240 | — | — | — | — | 0.25 | — |
| — | 16.90 | 19.70 | 18.30 | +1.00 | 20.2% | 242.5 | — | — | — | — | 0.05 | — |
| — | 14.55 | 16.30 | 15.43 | — | — | 245 | — | — | — | — | 0.20 | — |
| — | 11.95 | 13.70 | 12.82 | — | — | 247.5 | 19.3% | -0.06 | 0.14 | 0.01 | 0.28 | — |
| — | 9.70 | 12.00 | 10.85 | +0.96 | 18.9% | 250 | 18.9% | -0.11 | 0.28 | 0.10 | 0.46 | — |
| — | 7.30 | 9.20 | 8.25 | +0.91 | 18.6% | 252.5 | 18.6% | -0.19 | 0.71 | 0.61 | 0.81 | — |
| — | 5.00 | 7.00 | 6.00 | +0.82 | 18.4% | 255 | 18.4% | -0.30 | 1.38 | 1.21 | 1.54 | — |
| — | 3.40 | 4.10 | 3.75 | +0.68 | 18.3% | 257.5 | 18.3% | -0.43 | 2.40 | 2.20 | 2.60 | — |
| — | 2.35 | 2.71 | 2.53 | +0.51 | 18.3% | 260 | 18.3% | -0.58 | 3.60 | 3.40 | 3.80 | — |
| — | 1.35 | 1.58 | 1.47 | +0.35 | 18.5% | 262.5 | 18.5% | -0.71 | 5.38 | 5.05 | 5.70 | — |
| — | 0.80 | 0.90 | 0.85 | +0.22 | 19.1% | 265 | 19.1% | -0.81 | 7.12 | 6.40 | 7.85 | — |
| — | 0.45 | 0.55 | 0.50 | +0.14 | 20.0% | 267.5 | 20.0% | -0.88 | 9.12 | 8.30 | 9.95 | — |
| — | 0.25 | 0.34 | 0.29 | +0.09 | 21.1% | 270 | 21.1% | -0.92 | 11.72 | 11.20 | 12.25 | — |
| — | 0.12 | 0.24 | 0.18 | +0.06 | 22.5% | 272.5 | 22.5% | -0.95 | 13.88 | 12.90 | 14.85 | — |
| — | 0.08 | 0.16 | 0.12 | +0.04 | 23.9% | 275 | 23.9% | -0.96 | 16.57 | 16.10 | 17.05 | — |
| — | — | 0.18 | — | +0.03 | 25.4% | 277.5 | 25.4% | -0.97 | 18.43 | 17.15 | 19.70 | — |
| — | 0.04 | 0.39 | 0.21 | +0.02 | 26.8% | 280 | 26.8% | -0.98 | 21.02 | 19.65 | 22.40 | — |
| — | — | 0.11 | — | +0.02 | 28.1% | 282.5 | 28.1% | -0.99 | 23.48 | 22.10 | 24.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 29.2% | 285 | 29.2% | -0.99 | 25.82 | 24.60 | 27.05 | — |
| — | — | 0.27 | — | +0.01 | 30.2% | 287.5 | 30.2% | -0.99 | 28.43 | 27.10 | 29.75 | — |
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.