Spot 259.50
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.85 | 26.60 | 24.73 | +1.00 | 36.7% | 235 | 36.7% | +0.00 | — | — | 1.10 | — |
| — | 18.65 | 20.55 | 19.60 | +1.00 | 36.0% | 240 | 36.0% | -0.00 | — | — | 0.01 | — |
| — | 16.15 | 18.00 | 17.07 | +1.00 | 35.7% | 242.5 | — | — | — | — | 0.51 | — |
| — | 13.70 | 15.30 | 14.50 | — | — | 245 | — | — | — | — | 0.06 | — |
| — | 11.70 | 13.05 | 12.38 | — | — | 247.5 | — | — | — | — | 0.04 | — |
| — | 8.70 | 10.50 | 9.60 | — | — | 250 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 6.20 | 7.95 | 7.08 | — | — | 252.5 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 4.50 | 5.20 | 4.85 | — | — | 255 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 2.25 | 3.00 | 2.62 | — | — | 257.5 | — | — | 0.39 | 0.32 | 0.45 | — |
| — | 0.88 | 1.14 | 1.01 | — | — | 260 | — | — | 1.30 | 1.13 | 1.47 | — |
| — | 0.28 | 0.40 | 0.34 | — | — | 262.5 | 23.3% | -0.82 | 3.17 | 2.90 | 3.45 | — |
| — | 0.07 | 0.15 | 0.11 | — | — | 265 | — | — | 5.50 | 5.15 | 5.85 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 267.5 | — | — | 7.88 | 7.30 | 8.45 | — |
| — | — | 0.01 | — | — | — | 270 | 31.0% | -1.00 | 10.43 | 10.05 | 10.80 | — |
| — | — | 0.04 | — | +0.01 | 38.2% | 272.5 | 38.2% | -1.00 | 13.07 | 12.65 | 13.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 43.4% | 275 | 43.4% | -1.00 | 15.82 | 15.15 | 16.50 | — |
| — | — | 0.06 | — | +0.00 | 44.9% | 277.5 | 44.9% | -1.00 | 18.45 | 17.20 | 19.70 | — |
| — | — | 0.01 | — | +0.00 | 44.5% | 280 | 44.5% | -1.00 | 20.70 | 19.60 | 21.80 | — |
| — | — | 0.03 | — | +0.00 | 44.4% | 282.5 | 44.4% | -1.00 | 23.35 | 22.00 | 24.70 | — |
| — | — | 0.02 | — | +0.00 | 44.8% | 285 | 44.8% | -1.00 | 25.70 | 24.60 | 26.80 | — |
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.