Spot 259.17
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.50 | 25.75 | 24.12 | +0.98 | 27.7% | 235 | 27.7% | -0.02 | — | — | 0.10 | — |
| — | 20.10 | 23.40 | 21.75 | +0.97 | 26.8% | 237.5 | 26.8% | -0.03 | — | — | 0.09 | — |
| — | 17.75 | 21.05 | 19.40 | +0.96 | 26.1% | 240 | 26.1% | -0.04 | 0.20 | 0.05 | 0.34 | — |
| — | 15.20 | 18.15 | 16.68 | +0.93 | 25.3% | 242.5 | 25.3% | -0.07 | 0.12 | 0.07 | 0.16 | — |
| — | 12.75 | 15.85 | 14.30 | +0.90 | 24.7% | 245 | 24.7% | -0.10 | 0.17 | 0.14 | 0.19 | — |
| — | 10.30 | 13.35 | 11.82 | +0.86 | 24.1% | 247.5 | 24.1% | -0.15 | 0.23 | 0.01 | 0.46 | — |
| — | 8.35 | 10.75 | 9.55 | +0.79 | 23.5% | 250 | 23.5% | -0.22 | 0.49 | 0.35 | 0.63 | — |
| — | 5.80 | 8.75 | 7.28 | +0.71 | 22.9% | 252.5 | 22.9% | -0.30 | 0.82 | 0.34 | 1.31 | — |
| — | 4.20 | 6.50 | 5.35 | +0.61 | 22.5% | 255 | 22.5% | -0.40 | 1.36 | 0.80 | 1.92 | — |
| — | 3.10 | 4.85 | 3.98 | +0.50 | 22.2% | 257.5 | 22.2% | -0.50 | 2.44 | 1.79 | 3.10 | — |
| — | 2.01 | 3.30 | 2.65 | +0.40 | 22.1% | 260 | 22.1% | -0.60 | 3.67 | 2.80 | 4.55 | — |
| — | 1.26 | 2.28 | 1.77 | +0.30 | 22.1% | 262.5 | 22.1% | -0.70 | 5.38 | 4.00 | 6.75 | — |
| — | 0.75 | 1.49 | 1.12 | +0.22 | 22.3% | 265 | 22.3% | -0.78 | 7.22 | 5.90 | 8.55 | — |
| — | 0.32 | 1.12 | 0.72 | +0.16 | 22.6% | 267.5 | 22.6% | -0.84 | 9.28 | 7.90 | 10.65 | — |
| — | 0.22 | 0.51 | 0.36 | +0.11 | 23.1% | 270 | 23.1% | -0.90 | 11.53 | 10.15 | 12.90 | — |
| — | 0.02 | 0.37 | 0.20 | +0.07 | 23.6% | 272.5 | 23.6% | -0.94 | 13.80 | 12.40 | 15.20 | — |
| — | — | 0.45 | — | +0.05 | 24.1% | 275 | 24.1% | -0.97 | 16.25 | 14.85 | 17.65 | — |
| — | — | 0.49 | — | +0.03 | 24.7% | 277.5 | 24.7% | -0.99 | 18.52 | 16.75 | 20.30 | — |
| — | — | 0.57 | — | +0.02 | 25.3% | 280 | 25.3% | -1.00 | 21.02 | 19.40 | 22.65 | — |
| — | — | 0.77 | — | +0.01 | 25.9% | 282.5 | 25.9% | -1.00 | 23.57 | 21.95 | 25.20 | — |
| — | — | 0.75 | — | +0.01 | 26.4% | 285 | 26.4% | -1.00 | 26.23 | 24.75 | 27.70 | — |
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.