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 | |
| — | 24.60 | 25.30 | 24.95 | +0.96 | 35.5% | 235 | 35.5% | -0.04 | 0.27 | 0.21 | 0.32 | — |
| — | 19.80 | 20.50 | 20.15 | +0.93 | 32.9% | 240 | 32.9% | -0.07 | 0.44 | 0.41 | 0.47 | — |
| — | 17.45 | 18.10 | 17.77 | +0.91 | 31.8% | 242.5 | 31.8% | -0.08 | 0.57 | 0.55 | 0.60 | — |
| — | 15.20 | 15.85 | 15.53 | +0.89 | 30.9% | 245 | 30.9% | -0.11 | 0.81 | 0.77 | 0.85 | — |
| — | 13.05 | 13.65 | 13.35 | +0.86 | 30.2% | 247.5 | 30.2% | -0.14 | 1.11 | 1.02 | 1.20 | — |
| — | 11.10 | 12.25 | 11.68 | — | — | 250 | 29.6% | -0.19 | 1.55 | 1.48 | 1.62 | — |
| — | 9.15 | 9.60 | 9.38 | +0.76 | 29.2% | 252.5 | 29.2% | -0.24 | 2.17 | 2.08 | 2.26 | — |
| — | 7.45 | 7.90 | 7.67 | +0.70 | 28.9% | 255 | 28.9% | -0.30 | 2.96 | 2.88 | 3.05 | — |
| — | 6.00 | 6.35 | 6.17 | +0.64 | 28.8% | 257.5 | 28.8% | -0.37 | 3.92 | 3.80 | 4.05 | — |
| — | 4.75 | 4.95 | 4.85 | +0.55 | 28.7% | 260 | 28.7% | -0.45 | 5.12 | 5.00 | 5.25 | — |
| — | 3.65 | 3.85 | 3.75 | +0.48 | 28.7% | 262.5 | 28.7% | -0.52 | 6.53 | 6.35 | 6.70 | — |
| — | 2.75 | 3.00 | 2.88 | +0.40 | 28.7% | 265 | 28.7% | -0.60 | 8.12 | 7.90 | 8.35 | — |
| — | 2.03 | 2.23 | 2.13 | +0.34 | 28.9% | 267.5 | 28.9% | -0.67 | 9.53 | 8.90 | 10.15 | — |
| — | 1.49 | 1.60 | 1.54 | +0.27 | 29.1% | 270 | 29.1% | -0.73 | 11.88 | 11.50 | 12.25 | — |
| — | 1.06 | 1.17 | 1.11 | +0.22 | 29.4% | 272.5 | 29.4% | -0.79 | 13.97 | 13.45 | 14.50 | — |
| — | 0.76 | 0.84 | 0.80 | +0.17 | 29.8% | 275 | 29.8% | -0.84 | 16.15 | 15.75 | 16.55 | — |
| — | 0.56 | 0.60 | 0.58 | +0.13 | 30.2% | 277.5 | 30.2% | -0.88 | 18.50 | 18.10 | 18.90 | — |
| — | 0.40 | 0.46 | 0.43 | +0.10 | 30.8% | 280 | 30.8% | -0.91 | 20.85 | 20.40 | 21.30 | — |
| — | 0.28 | 0.32 | 0.30 | +0.08 | 31.4% | 282.5 | 31.4% | -0.93 | 23.25 | 22.80 | 23.70 | — |
| — | 0.18 | 0.26 | 0.22 | +0.06 | 32.1% | 285 | 32.1% | -0.95 | 25.68 | 25.25 | 26.10 | — |
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.