Spot 257.10
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 26.55 | 25.23 | +0.99 | 29.9% | 232.5 | 29.9% | -0.01 | — | — | 1.55 | — |
| — | 21.45 | 24.05 | 22.75 | +0.98 | 29.2% | 235 | 29.2% | -0.02 | 0.20 | 0.03 | 0.36 | — |
| — | 18.30 | 21.55 | 19.93 | +0.97 | 28.5% | 237.5 | 28.5% | -0.03 | — | — | 0.30 | — |
| — | 16.55 | 18.95 | 17.75 | +0.95 | 27.8% | 240 | 27.8% | -0.05 | 0.29 | 0.06 | 0.53 | — |
| — | 14.05 | 16.30 | 15.18 | +0.93 | 27.2% | 242.5 | 27.2% | -0.07 | 0.59 | 0.06 | 1.12 | — |
| — | 11.60 | 13.35 | 12.47 | +0.89 | 26.5% | 245 | 26.5% | -0.11 | 0.53 | 0.31 | 0.75 | — |
| — | 9.00 | 12.00 | 10.50 | +0.85 | 26.0% | 247.5 | 26.0% | -0.16 | 0.47 | 0.06 | 0.87 | — |
| — | 7.50 | 9.85 | 8.68 | +0.79 | 25.6% | 250 | 25.6% | -0.22 | 1.10 | 0.75 | 1.45 | — |
| — | 5.50 | 7.60 | 6.55 | +0.71 | 25.3% | 252.5 | 25.3% | -0.29 | 1.65 | 1.13 | 2.17 | — |
| — | 4.40 | 6.30 | 5.35 | +0.62 | 25.1% | 255 | 25.1% | -0.38 | 2.54 | 2.19 | 2.90 | — |
| — | 3.10 | 4.40 | 3.75 | +0.53 | 25.0% | 257.5 | 25.0% | -0.48 | 3.88 | 3.35 | 4.40 | — |
| — | 2.24 | 3.10 | 2.67 | +0.43 | 25.1% | 260 | 25.1% | -0.58 | 5.20 | 4.10 | 6.30 | — |
| — | 1.35 | 2.29 | 1.82 | +0.34 | 25.2% | 262.5 | 25.2% | -0.66 | 7.08 | 5.45 | 8.70 | — |
| — | 0.83 | 2.46 | 1.65 | +0.26 | 25.3% | 265 | 25.3% | -0.75 | 8.72 | 7.40 | 10.05 | — |
| — | 0.45 | 1.01 | 0.73 | +0.20 | 25.6% | 267.5 | 25.6% | -0.82 | 10.70 | 9.50 | 11.90 | — |
| — | 0.10 | 0.60 | 0.35 | +0.14 | 25.8% | 270 | 25.8% | -0.87 | 13.32 | 11.75 | 14.90 | — |
| — | 0.01 | 0.71 | 0.36 | +0.10 | 26.1% | 272.5 | 26.1% | -0.91 | 15.43 | 14.25 | 16.60 | — |
| — | — | 0.48 | — | +0.07 | 26.4% | 275 | 26.4% | -0.94 | 17.90 | 16.10 | 19.70 | — |
| — | — | 0.71 | — | +0.05 | 26.7% | 277.5 | 26.7% | -0.97 | 20.43 | 19.45 | 21.40 | — |
| — | — | 0.59 | — | +0.03 | 27.0% | 280 | 27.0% | -0.98 | 22.77 | 20.80 | 24.75 | — |
| — | — | 1.15 | — | +0.02 | 27.4% | 282.5 | 27.4% | -1.00 | 25.82 | 24.45 | 27.20 | — |
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.