Spot 259.44
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 24.90 | 24.57 | +0.99 | 52.5% | 235 | 52.5% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 21.75 | 22.45 | 22.10 | +0.98 | 48.8% | 237.5 | 48.8% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 19.25 | 19.95 | 19.60 | +0.98 | 45.2% | 240 | 45.2% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 16.80 | 17.50 | 17.15 | +0.97 | 41.5% | 242.5 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 14.35 | 14.95 | 14.65 | — | — | 245 | — | — | 0.15 | 0.12 | 0.18 | — |
| — | 11.95 | 12.60 | 12.28 | — | — | 247.5 | — | — | 0.25 | 0.23 | 0.27 | — |
| — | 9.70 | 10.30 | 10.00 | — | — | 250 | — | — | 0.39 | 0.38 | 0.40 | — |
| — | 7.35 | 8.05 | 7.70 | — | — | 252.5 | — | — | 0.68 | 0.66 | 0.69 | — |
| — | 5.45 | 5.95 | 5.70 | — | — | 255 | — | — | 1.22 | 1.13 | 1.30 | — |
| — | 4.05 | 4.20 | 4.12 | — | — | 257.5 | — | — | 1.99 | 1.89 | 2.08 | — |
| — | 2.63 | 2.80 | 2.71 | — | — | 260 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 1.65 | 1.80 | 1.73 | — | — | 262.5 | — | — | 4.65 | 4.55 | 4.75 | — |
| — | 1.03 | 1.10 | 1.06 | — | — | 265 | — | — | 6.30 | 5.90 | 6.70 | — |
| — | 0.61 | 0.66 | 0.64 | — | — | 267.5 | — | — | 8.47 | 8.05 | 8.90 | — |
| — | 0.36 | 0.38 | 0.37 | — | — | 270 | — | — | 10.93 | 10.55 | 11.30 | — |
| — | 0.21 | 0.24 | 0.23 | +0.12 | 34.7% | 272.5 | 34.7% | -0.89 | 13.22 | 12.90 | 13.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.08 | 36.0% | 275 | 36.0% | -0.93 | 15.72 | 15.35 | 16.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 37.7% | 277.5 | 37.7% | -0.95 | 18.18 | 17.85 | 18.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 39.6% | 280 | 39.6% | -0.97 | 20.65 | 20.30 | 21.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 41.9% | 282.5 | 41.9% | -0.98 | 23.12 | 22.75 | 23.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 44.3% | 285 | 44.3% | -0.99 | 25.65 | 25.30 | 26.00 | — |
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.