Spot 257.02
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.20 | 22.85 | 22.52 | +0.95 | 34.9% | 235 | 34.9% | -0.05 | 0.36 | 0.34 | 0.39 | — |
| — | 19.85 | 20.80 | 20.32 | +0.93 | 34.0% | 237.5 | 34.0% | -0.07 | 0.51 | 0.47 | 0.55 | — |
| — | 17.55 | 18.30 | 17.93 | +0.90 | 33.2% | 240 | 33.2% | -0.10 | 0.70 | 0.65 | 0.75 | — |
| — | 15.30 | 16.30 | 15.80 | +0.87 | 32.5% | 242.5 | 32.5% | -0.13 | 0.94 | 0.90 | 0.97 | — |
| — | 13.20 | 13.90 | 13.55 | +0.82 | 32.0% | 245 | 32.0% | -0.18 | 1.31 | 1.24 | 1.38 | — |
| — | 11.20 | 12.05 | 11.62 | +0.77 | 31.6% | 247.5 | 31.6% | -0.23 | 1.80 | 1.73 | 1.88 | — |
| — | 9.65 | 9.90 | 9.78 | — | — | 250 | 31.3% | -0.29 | 2.40 | 2.34 | 2.46 | — |
| — | 7.75 | 8.20 | 7.97 | +0.66 | 31.0% | 252.5 | 31.0% | -0.35 | 3.23 | 3.10 | 3.35 | — |
| — | 6.30 | 6.65 | 6.47 | +0.58 | 30.9% | 255 | 30.9% | -0.42 | 4.22 | 4.10 | 4.35 | — |
| — | 5.10 | 5.35 | 5.22 | +0.51 | 30.9% | 257.5 | 30.9% | -0.50 | 5.35 | 5.25 | 5.45 | — |
| — | 3.95 | 4.20 | 4.08 | +0.43 | 30.9% | 260 | 30.9% | -0.57 | 6.72 | 6.60 | 6.85 | — |
| — | 3.05 | 3.25 | 3.15 | +0.36 | 30.9% | 262.5 | 30.9% | -0.64 | 8.40 | 8.15 | 8.65 | — |
| — | 2.34 | 2.42 | 2.38 | +0.29 | 31.0% | 265 | 31.0% | -0.72 | 10.20 | 9.90 | 10.50 | — |
| — | 1.77 | 1.96 | 1.86 | +0.23 | 31.2% | 267.5 | 31.2% | -0.78 | 12.12 | 11.80 | 12.45 | — |
| — | 1.29 | 1.38 | 1.33 | +0.18 | 31.5% | 270 | 31.5% | -0.82 | 14.18 | 13.85 | 14.50 | — |
| — | 0.92 | 1.01 | 0.96 | +0.14 | 31.8% | 272.5 | 31.8% | -0.87 | 16.38 | 16.00 | 16.75 | — |
| — | 0.68 | 0.74 | 0.71 | +0.11 | 32.1% | 275 | 32.1% | -0.90 | 18.62 | 18.25 | 19.00 | — |
| — | 0.51 | 0.55 | 0.53 | +0.08 | 32.6% | 277.5 | 32.6% | -0.93 | 20.95 | 20.55 | 21.35 | — |
| — | 0.38 | 0.43 | 0.41 | +0.06 | 33.1% | 280 | 33.1% | -0.94 | 23.35 | 22.95 | 23.75 | — |
| — | 0.10 | 0.32 | 0.21 | +0.05 | 33.7% | 282.5 | 33.7% | -0.96 | 25.55 | 24.95 | 26.15 | — |
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.