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 | |
| — | 24.90 | 27.75 | 26.32 | — | — | 232.5 | — | — | 0.55 | 0.47 | 0.63 | — |
| — | 22.70 | 24.70 | 23.70 | — | — | 235 | — | — | 0.72 | 0.66 | 0.78 | — |
| — | 20.35 | 22.45 | 21.40 | — | — | 237.5 | 41.0% | -0.10 | 0.98 | 0.86 | 1.11 | — |
| — | 18.35 | 20.20 | 19.27 | +0.87 | 40.4% | 240 | 40.4% | -0.13 | 1.19 | 1.12 | 1.26 | — |
| — | 15.95 | 18.10 | 17.02 | +0.83 | 39.8% | 242.5 | 39.8% | -0.17 | 1.49 | 1.29 | 1.68 | — |
| — | 14.20 | 15.85 | 15.03 | +0.79 | 39.3% | 245 | 39.3% | -0.20 | 1.90 | 1.73 | 2.06 | — |
| — | 12.35 | 13.95 | 13.15 | +0.75 | 38.9% | 247.5 | 38.9% | -0.25 | 2.48 | 2.32 | 2.65 | — |
| — | 10.70 | 11.80 | 11.25 | +0.70 | 38.7% | 250 | 38.7% | -0.31 | 3.17 | 3.10 | 3.25 | — |
| — | 9.50 | 10.15 | 9.82 | +0.64 | 38.5% | 252.5 | 38.5% | -0.36 | 4.15 | 3.95 | 4.35 | — |
| — | 8.10 | 9.55 | 8.82 | +0.58 | 38.5% | 255 | 38.5% | -0.42 | 5.03 | 4.90 | 5.15 | — |
| — | 6.60 | 7.30 | 6.95 | +0.52 | 38.6% | 257.5 | 38.6% | -0.48 | 6.20 | 5.80 | 6.60 | — |
| — | 5.75 | 6.05 | 5.90 | +0.47 | 38.7% | 260 | 38.7% | -0.54 | 7.60 | 7.40 | 7.80 | — |
| — | 4.70 | 5.35 | 5.03 | +0.41 | 38.9% | 262.5 | 38.9% | -0.59 | 8.90 | 8.30 | 9.50 | — |
| — | 3.85 | 4.00 | 3.92 | +0.35 | 39.2% | 265 | 39.2% | -0.65 | 10.57 | 10.00 | 11.15 | — |
| — | 3.00 | 3.30 | 3.15 | +0.30 | 39.5% | 267.5 | 39.5% | -0.71 | 12.75 | 12.10 | 13.40 | — |
| — | 2.40 | 2.71 | 2.56 | +0.25 | 39.8% | 270 | 39.8% | -0.75 | 14.47 | 13.60 | 15.35 | — |
| — | 1.92 | 2.34 | 2.13 | +0.21 | 40.0% | 272.5 | 40.0% | -0.79 | 16.30 | 15.40 | 17.20 | — |
| — | 1.52 | 1.72 | 1.62 | +0.17 | 40.0% | 275 | 40.0% | -0.83 | 18.65 | 17.70 | 19.60 | — |
| — | 1.17 | 1.53 | 1.35 | +0.14 | 40.0% | 277.5 | 40.0% | -0.86 | 20.82 | 19.70 | 21.95 | — |
| — | 0.92 | 1.01 | 0.96 | +0.12 | 39.9% | 280 | 39.9% | -0.89 | 23.27 | 21.95 | 24.60 | — |
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.