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 | |
| — | 23.80 | 26.80 | 25.30 | +0.98 | 29.1% | 235 | 29.1% | -0.02 | — | — | 0.21 | — |
| — | 21.35 | 24.20 | 22.77 | +0.98 | 28.5% | 237.5 | 28.5% | -0.02 | — | — | 0.38 | — |
| — | 18.95 | 21.80 | 20.38 | +0.96 | 27.9% | 240 | 27.9% | -0.04 | 0.17 | 0.08 | 0.25 | — |
| — | 16.70 | 19.45 | 18.07 | +0.94 | 27.3% | 242.5 | 27.3% | -0.06 | 0.33 | 0.11 | 0.54 | — |
| — | 14.20 | 16.30 | 15.25 | +0.92 | 26.9% | 245 | 26.9% | -0.09 | 0.49 | 0.26 | 0.72 | — |
| — | 12.00 | 14.20 | 13.10 | +0.88 | 26.4% | 247.5 | 26.4% | -0.12 | 0.71 | 0.49 | 0.93 | — |
| — | 10.20 | 12.00 | 11.10 | +0.83 | 26.0% | 250 | 26.0% | -0.17 | 1.06 | 0.78 | 1.34 | — |
| — | 7.90 | 10.00 | 8.95 | +0.76 | 25.7% | 252.5 | 25.7% | -0.24 | 1.58 | 1.25 | 1.91 | — |
| — | 6.85 | 8.00 | 7.42 | +0.69 | 25.5% | 255 | 25.5% | -0.31 | 2.26 | 1.69 | 2.83 | — |
| — | 5.10 | 6.50 | 5.80 | +0.61 | 25.3% | 257.5 | 25.3% | -0.40 | 3.04 | 2.34 | 3.75 | — |
| — | 3.05 | 4.95 | 4.00 | +0.52 | 25.1% | 260 | 25.1% | -0.48 | 4.20 | 3.15 | 5.25 | — |
| — | 2.72 | 3.25 | 2.98 | +0.42 | 25.0% | 262.5 | 25.0% | -0.58 | 5.22 | 4.35 | 6.10 | — |
| — | 1.82 | 2.47 | 2.15 | +0.34 | 25.0% | 265 | 25.0% | -0.67 | 7.20 | 6.65 | 7.75 | — |
| — | 1.06 | 1.76 | 1.41 | +0.26 | 25.0% | 267.5 | 25.0% | -0.75 | 9.25 | 8.55 | 9.95 | — |
| — | 0.70 | 1.23 | 0.96 | +0.19 | 25.1% | 270 | 25.1% | -0.82 | 11.10 | 10.00 | 12.20 | — |
| — | 0.54 | 0.93 | 0.73 | +0.14 | 25.3% | 272.5 | 25.3% | -0.87 | 13.38 | 12.20 | 14.55 | — |
| — | 0.13 | 0.80 | 0.47 | +0.10 | 25.5% | 275 | 25.5% | -0.91 | 15.40 | 14.05 | 16.75 | — |
| — | 0.09 | 0.37 | 0.23 | +0.07 | 25.7% | 277.5 | 25.7% | -0.95 | 17.70 | 16.35 | 19.05 | — |
| — | 0.05 | 0.81 | 0.43 | +0.05 | 26.0% | 280 | 26.0% | -0.97 | 20.20 | 18.80 | 21.60 | — |
| — | — | 2.22 | — | +0.03 | 26.3% | 282.5 | 26.3% | -0.99 | 22.65 | 21.25 | 24.05 | — |
| — | 0.01 | 0.41 | 0.21 | +0.02 | 26.7% | 285 | 26.7% | -1.00 | 25.52 | 23.80 | 27.25 | — |
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.