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 | |
| — | 23.85 | 25.70 | 24.77 | +1.00 | 21.5% | 235 | 21.5% | -0.00 | — | — | 0.75 | — |
| — | 18.80 | 20.45 | 19.62 | +1.00 | 20.4% | 240 | 20.4% | -0.00 | — | — | 0.10 | — |
| — | 16.30 | 18.30 | 17.30 | +0.99 | 19.7% | 242.5 | 19.7% | -0.01 | — | — | 0.09 | — |
| — | 13.85 | 15.75 | 14.80 | +0.98 | 19.0% | 245 | 19.0% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 11.45 | 13.15 | 12.30 | +0.96 | 18.4% | 247.5 | 18.4% | -0.04 | — | — | 0.22 | — |
| — | 9.60 | 10.90 | 10.25 | +0.93 | 17.8% | 250 | 17.8% | -0.07 | 0.24 | 0.14 | 0.35 | — |
| — | 7.05 | 8.40 | 7.72 | +0.87 | 17.5% | 252.5 | 17.5% | -0.14 | 0.46 | 0.41 | 0.50 | — |
| — | 5.50 | 6.25 | 5.88 | +0.77 | 17.4% | 255 | 17.4% | -0.23 | 0.92 | 0.82 | 1.02 | — |
| — | 3.70 | 4.25 | 3.98 | +0.64 | 17.5% | 257.5 | 17.5% | -0.36 | 1.71 | 1.52 | 1.89 | — |
| — | 2.23 | 2.97 | 2.60 | +0.50 | 17.8% | 260 | 17.8% | -0.51 | 2.74 | 2.55 | 2.93 | — |
| — | 1.42 | 1.76 | 1.59 | +0.36 | 18.2% | 262.5 | 18.2% | -0.65 | 4.30 | 4.05 | 4.55 | — |
| — | 0.83 | 1.10 | 0.96 | +0.24 | 18.6% | 265 | 18.6% | -0.77 | 6.10 | 5.65 | 6.55 | — |
| — | 0.44 | 0.74 | 0.59 | +0.16 | 19.1% | 267.5 | 19.1% | -0.86 | 8.10 | 7.45 | 8.75 | — |
| — | 0.29 | 0.41 | 0.35 | +0.10 | 19.7% | 270 | 19.7% | -0.92 | 10.50 | 9.90 | 11.10 | — |
| — | 0.10 | 0.33 | 0.21 | +0.06 | 20.5% | 272.5 | 20.5% | -0.96 | 12.97 | 12.00 | 13.95 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 21.4% | 275 | 21.4% | -0.98 | 16.02 | 14.85 | 17.20 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 22.1% | 277.5 | 22.1% | -1.00 | 18.45 | 17.20 | 19.70 | — |
| — | — | 0.20 | — | +0.01 | 22.8% | 280 | 22.8% | -1.00 | 20.88 | 19.55 | 22.20 | — |
| — | — | 0.56 | — | +0.01 | 23.3% | 282.5 | 23.3% | -1.00 | 23.43 | 22.15 | 24.70 | — |
| — | — | 0.30 | — | +0.00 | 23.8% | 285 | 23.8% | -1.00 | 25.93 | 24.65 | 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.