Spot 258.98
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.90 | 27.65 | 26.27 | — | — | 232.5 | — | — | — | — | 0.21 | — |
| — | 22.45 | 25.20 | 23.82 | — | — | 235 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 21.50 | 22.50 | 22.00 | +0.88 | 29.3% | 237.5 | 29.3% | -0.12 | — | — | 0.56 | — |
| — | 17.65 | 20.20 | 18.93 | +0.84 | 28.6% | 240 | 28.6% | -0.16 | 0.36 | 0.25 | 0.48 | — |
| — | 15.30 | 17.95 | 16.62 | +0.78 | 28.0% | 242.5 | 28.0% | -0.22 | 0.34 | 0.01 | 0.66 | — |
| — | 13.60 | 16.20 | 14.90 | +0.72 | 27.5% | 245 | 27.5% | -0.29 | 0.83 | 0.17 | 1.49 | — |
| — | 11.25 | 14.00 | 12.62 | +0.63 | 27.0% | 247.5 | 27.0% | -0.38 | 1.04 | 0.79 | 1.29 | — |
| — | 9.25 | 12.00 | 10.62 | +0.53 | 26.5% | 250 | 26.5% | -0.47 | 1.30 | 1.10 | 1.50 | — |
| — | 7.30 | 10.05 | 8.68 | +0.44 | 26.2% | 252.5 | — | — | 2.24 | 1.60 | 2.88 | — |
| — | 6.00 | 7.35 | 6.67 | — | — | 255 | — | — | 3.12 | 2.55 | 3.70 | — |
| — | 5.10 | 5.80 | 5.45 | — | — | 257.5 | — | — | 3.54 | 2.69 | 4.40 | — |
| — | 3.45 | 4.25 | 3.85 | — | — | 260 | 25.4% | -0.81 | 4.60 | 3.45 | 5.75 | — |
| — | 2.65 | 3.30 | 2.98 | — | — | 262.5 | 25.2% | -0.87 | 6.28 | 4.95 | 7.60 | — |
| — | 1.65 | 2.50 | 2.08 | +0.10 | 25.1% | 265 | 25.6% | -0.91 | 7.90 | 6.55 | 9.25 | — |
| — | 1.11 | 1.81 | 1.46 | — | — | 267.5 | — | — | 9.75 | 8.40 | 11.10 | — |
| — | 0.52 | 1.50 | 1.01 | — | — | 270 | — | — | 11.85 | 10.60 | 13.10 | — |
| — | — | 0.65 | — | — | — | 272.5 | 25.5% | -0.98 | 13.90 | 12.60 | 15.20 | — |
| — | 0.12 | 1.12 | 0.62 | — | — | 275 | — | — | 16.88 | 15.70 | 18.05 | — |
| — | — | 0.12 | — | +0.01 | 26.8% | 280 | 26.8% | -1.00 | 20.90 | 19.35 | 22.45 | — |
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.