Spot 257.96
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.60 | 26.30 | 25.45 | +0.98 | 57.3% | 232.5 | 57.3% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 22.05 | 23.85 | 22.95 | +0.97 | 54.9% | 235 | 54.9% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 19.70 | 21.30 | 20.50 | +0.95 | 52.6% | 237.5 | 52.6% | -0.05 | 0.18 | 0.16 | 0.21 | — |
| — | 17.40 | 18.95 | 18.18 | +0.94 | 50.4% | 240 | 50.4% | -0.06 | 0.27 | 0.26 | 0.28 | — |
| — | 14.65 | 16.80 | 15.72 | +0.91 | 48.7% | 242.5 | 48.7% | -0.09 | 0.40 | 0.38 | 0.41 | — |
| — | 12.60 | 14.15 | 13.38 | — | — | 245 | — | — | 0.60 | 0.57 | 0.64 | — |
| — | 10.25 | 12.20 | 11.22 | — | — | 247.5 | — | — | 0.92 | 0.86 | 0.97 | — |
| — | 9.15 | 10.00 | 9.57 | — | — | 250 | — | — | 1.37 | 1.35 | 1.39 | — |
| — | 7.25 | 8.20 | 7.72 | — | — | 252.5 | — | — | 2.00 | 1.90 | 2.09 | — |
| — | 5.75 | 6.25 | 6.00 | — | — | 255 | — | — | 2.81 | 2.70 | 2.91 | — |
| — | 4.35 | 4.80 | 4.58 | — | — | 257.5 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 3.15 | 3.50 | 3.33 | — | — | 260 | — | — | 5.25 | 5.00 | 5.50 | — |
| — | 2.33 | 2.64 | 2.48 | — | — | 262.5 | — | — | 6.83 | 6.60 | 7.05 | — |
| — | 1.65 | 1.88 | 1.76 | — | — | 265 | — | — | 8.43 | 7.95 | 8.90 | — |
| — | 1.06 | 1.29 | 1.18 | — | — | 267.5 | — | — | 10.45 | 10.05 | 10.85 | — |
| — | 0.74 | 0.86 | 0.80 | — | — | 270 | — | — | 13.05 | 12.20 | 13.90 | — |
| — | 0.50 | 0.58 | 0.54 | — | — | 272.5 | — | — | 15.25 | 14.20 | 16.30 | — |
| — | 0.32 | 0.38 | 0.35 | — | — | 275 | — | — | 17.50 | 16.65 | 18.35 | — |
| — | 0.15 | 0.31 | 0.23 | — | — | 277.5 | — | — | 19.85 | 18.70 | 21.00 | — |
| — | 0.06 | 0.17 | 0.12 | — | — | 280 | — | — | 22.25 | 21.05 | 23.45 | — |
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.