Spot 259.44
· 76 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.55 | 25.65 | 24.60 | — | — | 235 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 21.00 | 23.15 | 22.07 | +0.98 | 41.5% | 237.5 | 41.5% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 18.35 | 21.05 | 19.70 | +0.97 | 39.2% | 240 | 39.2% | -0.03 | 0.14 | 0.04 | 0.25 | — |
| — | 15.65 | 19.00 | 17.32 | +0.96 | 37.2% | 242.5 | 37.2% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 14.15 | 16.65 | 15.40 | +0.95 | 35.3% | 245 | 35.3% | -0.05 | 0.22 | 0.18 | 0.26 | — |
| — | 10.65 | 14.00 | 12.32 | +0.92 | 33.6% | 247.5 | 33.6% | -0.07 | 0.49 | 0.23 | 0.76 | — |
| — | 8.45 | 11.70 | 10.07 | +0.90 | 32.2% | 250 | 32.2% | -0.10 | 0.53 | 0.40 | 0.65 | — |
| — | 6.50 | 8.85 | 7.67 | +0.85 | 31.0% | 252.5 | 31.0% | -0.14 | 0.84 | 0.68 | 1.01 | — |
| — | 5.60 | 6.15 | 5.88 | +0.79 | 30.1% | 255 | 30.1% | -0.19 | 1.33 | 1.17 | 1.50 | — |
| — | 3.80 | 4.50 | 4.15 | +0.72 | 29.6% | 257.5 | 29.6% | -0.26 | 2.19 | 1.95 | 2.44 | — |
| — | 2.75 | 3.15 | 2.95 | +0.64 | 29.4% | 260 | 29.4% | -0.36 | 3.33 | 3.10 | 3.55 | — |
| — | 1.57 | 2.06 | 1.81 | +0.54 | 29.6% | 262.5 | 29.6% | -0.48 | 4.80 | 4.50 | 5.10 | — |
| — | 0.94 | 1.33 | 1.14 | +0.43 | 30.0% | 265 | 30.0% | -0.57 | 6.88 | 5.20 | 8.55 | — |
| — | 0.53 | 0.84 | 0.69 | +0.30 | 30.6% | 267.5 | 30.6% | -0.70 | 8.72 | 7.30 | 10.15 | — |
| — | 0.40 | 0.49 | 0.45 | +0.23 | 31.5% | 270 | 31.5% | -0.79 | 11.38 | 9.90 | 12.85 | — |
| — | 0.16 | 0.44 | 0.30 | +0.15 | 32.5% | 272.5 | 32.5% | -0.86 | 13.30 | 12.10 | 14.50 | — |
| — | — | 0.30 | — | +0.10 | 33.6% | 275 | 33.6% | -0.91 | 15.47 | 14.05 | 16.90 | — |
| — | — | 0.83 | — | +0.06 | 34.7% | 277.5 | 34.7% | -0.95 | 18.15 | 17.00 | 19.30 | — |
| — | 0.04 | 0.12 | 0.08 | +0.04 | 35.9% | 280 | 35.9% | -0.97 | 20.43 | 18.90 | 21.95 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 282.5 | — | — | 23.27 | 21.80 | 24.75 | — |
| — | 0.01 | 0.57 | 0.29 | +0.02 | 38.0% | 285 | 38.0% | -1.00 | 25.95 | 24.50 | 27.40 | — |
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.