Spot 259.30
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.40 | 26.30 | 24.85 | +1.00 | 40.1% | 235 | 40.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 20.85 | 23.80 | 22.32 | +1.00 | 37.8% | 237.5 | 37.8% | -0.00 | — | — | 0.09 | — |
| — | 18.05 | 21.30 | 19.68 | +1.00 | 35.7% | 240 | 35.7% | -0.00 | — | — | 0.31 | — |
| — | 15.90 | 18.85 | 17.38 | +0.99 | 33.8% | 242.5 | 33.8% | -0.01 | — | — | 0.79 | — |
| — | 13.40 | 16.40 | 14.90 | +0.98 | 32.1% | 245 | 32.1% | -0.02 | 0.17 | 0.02 | 0.31 | — |
| — | 10.45 | 13.90 | 12.18 | +0.97 | 30.4% | 247.5 | 30.4% | -0.03 | — | — | 0.32 | — |
| — | 8.05 | 11.25 | 9.65 | +0.94 | 28.8% | 250 | 28.8% | -0.06 | 0.23 | 0.02 | 0.45 | — |
| — | 6.55 | 9.25 | 7.90 | +0.90 | 27.2% | 252.5 | 27.2% | -0.10 | 0.33 | 0.09 | 0.57 | — |
| — | 4.55 | 6.65 | 5.60 | +0.84 | 26.3% | 255 | 26.3% | -0.16 | 0.90 | 0.30 | 1.50 | — |
| — | 2.83 | 4.25 | 3.54 | +0.73 | 26.0% | 257.5 | 26.0% | -0.27 | 1.57 | 1.31 | 1.84 | — |
| — | 1.90 | 2.59 | 2.25 | +0.61 | 26.1% | 260 | 26.1% | -0.39 | 2.28 | 1.51 | 3.05 | — |
| — | 1.10 | 1.45 | 1.27 | +0.48 | 26.4% | 262.5 | 26.4% | -0.53 | 3.73 | 2.25 | 5.20 | — |
| — | 0.50 | 0.73 | 0.61 | +0.34 | 26.7% | 265 | 26.7% | -0.66 | 6.10 | 4.25 | 7.95 | — |
| — | 0.17 | 0.42 | 0.29 | +0.22 | 27.1% | 267.5 | 27.1% | -0.78 | 8.55 | 7.00 | 10.10 | — |
| — | 0.12 | 0.21 | 0.17 | +0.15 | 27.6% | 270 | 27.6% | -0.86 | 10.78 | 9.65 | 11.90 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 27.9% | 272.5 | 27.9% | -0.92 | 13.25 | 11.60 | 14.90 | — |
| — | — | 0.18 | — | +0.05 | 28.2% | 275 | 28.2% | -0.95 | 15.62 | 13.90 | 17.35 | — |
| — | — | 0.25 | — | +0.03 | 28.5% | 277.5 | 28.5% | -0.97 | 18.12 | 16.40 | 19.85 | — |
| — | — | 0.03 | — | +0.02 | 28.8% | 280 | 28.8% | -0.99 | 20.60 | 18.85 | 22.35 | — |
| — | — | 0.10 | — | +0.01 | 29.2% | 282.5 | 29.2% | -0.99 | 23.10 | 21.35 | 24.85 | — |
| — | — | 0.25 | — | +0.01 | 29.7% | 285 | 29.7% | -1.00 | 25.75 | 24.15 | 27.35 | — |
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.