Spot 257.64
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.00 | 29.60 | 25.80 | +0.89 | 70.6% | 232.5 | 70.6% | -0.11 | 0.32 | 0.20 | 0.43 | — |
| — | 21.25 | 27.25 | 24.25 | +0.86 | 70.0% | 235 | 70.0% | -0.14 | 0.49 | 0.30 | 0.68 | — |
| — | 18.55 | 24.95 | 21.75 | +0.82 | 69.5% | 237.5 | 69.5% | -0.18 | 0.69 | 0.51 | 0.86 | — |
| — | 16.50 | 22.75 | 19.62 | +0.77 | 69.1% | 240 | 69.1% | -0.23 | 0.94 | 0.86 | 1.02 | — |
| — | 14.45 | 20.40 | 17.43 | +0.72 | 68.9% | 242.5 | 68.9% | -0.28 | 1.37 | 1.11 | 1.63 | — |
| — | 10.70 | 18.65 | 14.68 | +0.67 | 68.8% | 245 | 68.8% | -0.33 | 1.78 | 1.63 | 1.94 | — |
| — | 11.20 | 13.90 | 12.55 | +0.61 | 68.8% | 247.5 | 68.8% | -0.39 | 2.38 | 2.01 | 2.75 | — |
| — | 9.50 | 12.05 | 10.78 | +0.55 | 68.8% | 250 | 68.8% | -0.45 | 3.19 | 2.88 | 3.50 | — |
| — | 8.65 | 9.60 | 9.12 | +0.49 | 69.0% | 252.5 | 69.0% | -0.51 | 3.95 | 3.45 | 4.45 | — |
| — | 7.25 | 8.00 | 7.62 | +0.43 | 69.2% | 255 | 69.2% | -0.57 | 4.90 | 4.40 | 5.40 | — |
| — | 6.15 | 6.90 | 6.53 | +0.38 | 69.6% | 257.5 | 69.6% | -0.63 | 6.25 | 5.75 | 6.75 | — |
| — | 5.05 | 5.65 | 5.35 | +0.32 | 70.0% | 260 | 70.0% | -0.68 | 7.62 | 7.10 | 8.15 | — |
| — | 4.00 | 4.65 | 4.33 | +0.28 | 70.4% | 262.5 | 70.4% | -0.72 | 9.22 | 8.75 | 9.70 | — |
| — | 3.45 | 3.75 | 3.60 | +0.24 | 71.0% | 265 | 71.0% | -0.76 | 11.38 | 10.60 | 12.15 | — |
| — | 2.48 | 3.30 | 2.89 | +0.20 | 71.6% | 267.5 | 71.6% | -0.80 | 12.70 | 11.30 | 14.10 | — |
| — | 2.25 | 2.54 | 2.40 | +0.17 | 72.2% | 270 | 72.2% | -0.83 | 14.60 | 13.40 | 15.80 | — |
| — | 1.60 | 2.20 | 1.90 | +0.14 | 72.8% | 272.5 | 72.8% | -0.86 | 16.50 | 15.10 | 17.90 | — |
| — | 1.35 | 1.67 | 1.51 | +0.12 | 73.5% | 275 | 73.5% | -0.88 | 19.73 | 16.70 | 22.75 | — |
| — | 0.82 | 1.71 | 1.26 | +0.10 | 74.2% | 277.5 | 74.2% | -0.90 | 20.93 | 17.95 | 23.90 | — |
| — | 0.91 | 1.01 | 0.96 | +0.08 | 75.0% | 280 | 75.0% | -0.92 | 23.20 | 20.20 | 26.20 | — |
| — | 0.52 | 1.02 | 0.77 | +0.07 | 75.7% | 282.5 | 75.7% | -0.94 | 26.55 | 23.90 | 29.20 | — |
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.