Spot 257.18
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.00 | 30.90 | 26.95 | +0.86 | 111.0% | 232.5 | 111.0% | -0.14 | 2.01 | 1.95 | 2.07 | — |
| — | 22.25 | 28.70 | 25.48 | +0.83 | 110.9% | 235 | 110.9% | -0.17 | 2.46 | 2.42 | 2.50 | — |
| — | 18.70 | 26.70 | 22.70 | +0.80 | 110.9% | 237.5 | 110.9% | -0.20 | 3.04 | 2.92 | 3.15 | — |
| — | 19.10 | 22.75 | 20.93 | +0.77 | 111.1% | 240 | 111.1% | -0.23 | 3.62 | 3.50 | 3.75 | — |
| — | 19.10 | 20.80 | 19.95 | +0.74 | 111.4% | 242.5 | 111.4% | -0.26 | 4.42 | 4.15 | 4.70 | — |
| — | 16.55 | 18.15 | 17.35 | +0.70 | 111.8% | 245 | 111.8% | -0.30 | 5.15 | 5.00 | 5.30 | — |
| — | 14.15 | 17.15 | 15.65 | +0.67 | 112.2% | 247.5 | 112.2% | -0.33 | 5.75 | 5.30 | 6.20 | — |
| — | 14.00 | 15.05 | 14.53 | +0.63 | 112.6% | 250 | 112.6% | -0.37 | 7.05 | 6.90 | 7.20 | — |
| — | 12.35 | 13.40 | 12.88 | +0.59 | 113.1% | 252.5 | 113.1% | -0.41 | 8.15 | 7.60 | 8.70 | — |
| — | 11.60 | 12.25 | 11.93 | +0.55 | 113.6% | 255 | 113.6% | -0.45 | 9.30 | 9.05 | 9.55 | — |
| — | 10.40 | 11.00 | 10.70 | +0.52 | 114.0% | 257.5 | 114.0% | -0.48 | 10.60 | 10.30 | 10.90 | — |
| — | 8.95 | 9.90 | 9.43 | +0.48 | 114.5% | 260 | 114.5% | -0.52 | 11.93 | 11.70 | 12.15 | — |
| — | 8.30 | 8.85 | 8.57 | +0.44 | 114.9% | 262.5 | 114.9% | -0.56 | 13.50 | 13.10 | 13.90 | — |
| — | 7.00 | 7.85 | 7.42 | +0.41 | 115.2% | 265 | 115.2% | -0.59 | 14.75 | 14.10 | 15.40 | — |
| — | 5.95 | 6.95 | 6.45 | +0.37 | 115.6% | 267.5 | 115.6% | -0.63 | 16.43 | 15.80 | 17.05 | — |
| — | 5.80 | 6.10 | 5.95 | +0.34 | 115.9% | 270 | 115.9% | -0.66 | 18.27 | 17.25 | 19.30 | — |
| — | 4.40 | 5.50 | 4.95 | +0.31 | 116.1% | 272.5 | 116.1% | -0.69 | 20.35 | 19.15 | 21.55 | — |
| — | 4.60 | 4.70 | 4.65 | +0.28 | 116.4% | 275 | 116.4% | -0.72 | 21.75 | 21.00 | 22.50 | — |
| — | 3.85 | 4.10 | 3.98 | +0.25 | 116.6% | 277.5 | 116.6% | -0.75 | 23.82 | 22.70 | 24.95 | — |
| — | 3.40 | 3.60 | 3.50 | +0.23 | 116.8% | 280 | 116.8% | -0.77 | 26.07 | 24.80 | 27.35 | — |
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.