Spot 259.85
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.45 | 26.35 | 24.90 | +1.00 | 38.5% | 235 | 38.5% | -0.00 | — | — | 0.15 | — |
| — | 20.95 | 23.85 | 22.40 | +1.00 | 37.0% | 237.5 | 37.0% | -0.00 | — | — | 1.95 | — |
| — | 18.60 | 21.45 | 20.02 | +0.99 | 35.7% | 240 | 35.7% | -0.01 | — | — | 0.61 | — |
| — | 16.25 | 18.35 | 17.30 | +0.99 | 34.5% | 242.5 | 34.5% | -0.01 | — | — | 0.11 | — |
| — | 13.65 | 15.90 | 14.78 | +0.98 | 33.5% | 245 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 11.20 | 13.45 | 12.32 | — | — | 247.5 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | 8.40 | 11.10 | 9.75 | — | — | 250 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 6.00 | 8.85 | 7.42 | — | — | 252.5 | 31.3% | -0.15 | 0.43 | 0.29 | 0.58 | — |
| — | 4.55 | 6.40 | 5.47 | — | — | 255 | — | — | 0.93 | 0.65 | 1.20 | — |
| — | 3.30 | 5.05 | 4.17 | — | — | 257.5 | — | — | 1.72 | 1.38 | 2.05 | — |
| — | 2.07 | 3.10 | 2.58 | — | — | 260 | — | — | 2.81 | 2.36 | 3.25 | — |
| — | 1.25 | 1.95 | 1.60 | +0.37 | 29.6% | 262.5 | — | — | 4.50 | 3.20 | 5.80 | — |
| — | 0.64 | 1.02 | 0.83 | — | — | 265 | — | — | 6.35 | 5.00 | 7.70 | — |
| — | 0.34 | 0.53 | 0.43 | — | — | 267.5 | — | — | 8.38 | 7.15 | 9.60 | — |
| — | 0.09 | 0.26 | 0.17 | — | — | 270 | — | — | 10.82 | 9.50 | 12.15 | — |
| — | 0.08 | 0.15 | 0.12 | — | — | 272.5 | — | — | 12.82 | 11.35 | 14.30 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 275 | — | — | 15.20 | 13.85 | 16.55 | — |
| — | — | 0.23 | — | — | — | 277.5 | — | — | 17.77 | 16.30 | 19.25 | — |
| — | — | 0.04 | — | — | — | 280 | — | — | 20.32 | 18.80 | 21.85 | — |
| — | — | 0.14 | — | — | — | 282.5 | — | — | 22.93 | 21.15 | 24.70 | — |
| — | — | 0.21 | — | — | — | 285 | 37.6% | -1.00 | 25.20 | 23.75 | 26.65 | — |
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.