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 | |
| — | 22.80 | 25.70 | 24.25 | +0.96 | 25.9% | 235 | 25.9% | -0.04 | — | — | 0.39 | — |
| — | 20.40 | 23.20 | 21.80 | +0.94 | 25.3% | 237.5 | 25.3% | -0.06 | 0.29 | 0.12 | 0.46 | — |
| — | 18.35 | 21.10 | 19.73 | +0.91 | 24.8% | 240 | 24.8% | -0.09 | 0.43 | 0.26 | 0.60 | — |
| — | 15.60 | 18.50 | 17.05 | +0.88 | 24.3% | 242.5 | 24.3% | -0.12 | 0.41 | 0.19 | 0.63 | — |
| — | 13.35 | 16.60 | 14.97 | +0.84 | 23.9% | 245 | 23.9% | -0.16 | 0.63 | 0.53 | 0.73 | — |
| — | 11.15 | 14.35 | 12.75 | +0.79 | 23.5% | 247.5 | 23.5% | -0.21 | 0.94 | 0.60 | 1.28 | — |
| — | 10.25 | 11.60 | 10.93 | +0.73 | 23.2% | 250 | 23.2% | -0.27 | 1.37 | 0.97 | 1.77 | — |
| — | 7.30 | 9.65 | 8.47 | +0.67 | 22.9% | 252.5 | 22.9% | -0.34 | 1.92 | 1.45 | 2.39 | — |
| — | 5.75 | 8.15 | 6.95 | +0.60 | 22.7% | 255 | 22.7% | -0.41 | 2.69 | 2.14 | 3.25 | — |
| — | 4.40 | 6.40 | 5.40 | +0.51 | 22.6% | 257.5 | 22.6% | -0.48 | 3.42 | 3.10 | 3.75 | — |
| — | 3.60 | 5.10 | 4.35 | +0.44 | 22.6% | 260 | 22.6% | -0.57 | 4.90 | 3.80 | 6.00 | — |
| — | 2.65 | 4.10 | 3.38 | +0.36 | 22.6% | 262.5 | 22.6% | -0.64 | 6.70 | 5.55 | 7.85 | — |
| — | 2.05 | 2.60 | 2.33 | +0.30 | 22.7% | 265 | 22.7% | -0.70 | 8.40 | 7.15 | 9.65 | — |
| — | 1.30 | 2.27 | 1.78 | +0.24 | 22.8% | 267.5 | 22.8% | -0.77 | 10.28 | 8.90 | 11.65 | — |
| — | 0.86 | 1.31 | 1.08 | +0.19 | 23.0% | 270 | 23.0% | -0.82 | 12.15 | 10.75 | 13.55 | — |
| — | 0.41 | 1.21 | 0.81 | +0.14 | 23.3% | 272.5 | 23.3% | -0.87 | 14.38 | 13.00 | 15.75 | — |
| — | 0.51 | 0.99 | 0.75 | +0.11 | 23.7% | 275 | 23.7% | -0.91 | 16.73 | 15.25 | 18.20 | — |
| — | 0.01 | 0.74 | 0.38 | +0.08 | 24.0% | 277.5 | 24.0% | -0.93 | 18.98 | 17.60 | 20.35 | — |
| — | 0.14 | 0.50 | 0.32 | +0.06 | 24.5% | 280 | 24.5% | -0.96 | 21.12 | 19.55 | 22.70 | — |
| — | 0.01 | 0.73 | 0.37 | +0.04 | 24.9% | 282.5 | 24.9% | -0.98 | 23.65 | 22.15 | 25.15 | — |
| — | — | 0.38 | — | +0.03 | 25.4% | 285 | 25.4% | -0.99 | 26.10 | 24.60 | 27.60 | — |
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.