Spot 259.99
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.25 | 27.10 | 25.18 | +0.97 | 55.4% | 235 | 55.4% | -0.03 | 0.27 | 0.02 | 0.52 | — |
| — | 21.40 | 24.15 | 22.77 | +0.96 | 53.7% | 237.5 | — | — | 0.52 | 0.06 | 0.97 | — |
| — | 18.75 | 21.90 | 20.32 | — | — | 240 | — | — | 0.14 | 0.06 | 0.22 | — |
| — | 16.15 | 19.30 | 17.73 | +0.92 | 50.9% | 242.5 | 50.9% | -0.08 | 0.34 | 0.13 | 0.56 | — |
| — | 14.20 | 16.80 | 15.50 | +0.88 | 49.8% | 245 | 49.8% | -0.12 | 0.39 | 0.18 | 0.60 | — |
| — | 11.95 | 14.65 | 13.30 | +0.84 | 48.8% | 247.5 | 48.8% | -0.16 | 0.62 | 0.28 | 0.97 | — |
| — | 9.80 | 12.50 | 11.15 | — | — | 250 | — | — | 0.97 | 0.81 | 1.14 | — |
| — | 7.85 | 10.10 | 8.97 | — | — | 252.5 | — | — | 1.36 | 0.90 | 1.83 | — |
| — | 6.15 | 8.15 | 7.15 | — | — | 255 | — | — | 2.10 | 1.68 | 2.52 | — |
| — | 4.75 | 6.25 | 5.50 | — | — | 257.5 | — | — | 2.79 | 2.37 | 3.20 | — |
| — | 3.45 | 4.75 | 4.10 | — | — | 260 | — | — | 3.95 | 3.30 | 4.60 | — |
| — | 2.41 | 3.60 | 3.00 | — | — | 262.5 | 45.3% | -0.60 | 5.22 | 4.60 | 5.85 | — |
| — | 1.58 | 2.64 | 2.11 | +0.33 | 45.4% | 265 | 45.4% | -0.68 | 6.97 | 5.95 | 8.00 | — |
| — | 1.24 | 1.93 | 1.58 | +0.26 | 45.6% | 267.5 | 45.6% | -0.74 | 8.85 | 7.60 | 10.10 | — |
| — | 0.80 | 1.40 | 1.10 | +0.20 | 45.8% | 270 | 45.8% | -0.80 | 10.80 | 9.45 | 12.15 | — |
| — | 0.35 | 1.04 | 0.69 | +0.15 | 46.1% | 272.5 | 46.1% | -0.85 | 13.00 | 11.70 | 14.30 | — |
| — | 0.20 | 0.52 | 0.36 | +0.11 | 46.4% | 275 | 46.4% | -0.89 | 15.70 | 14.35 | 17.05 | — |
| — | 0.06 | 0.50 | 0.28 | +0.08 | 46.7% | 277.5 | 46.7% | -0.92 | 17.68 | 16.30 | 19.05 | — |
| — | 0.04 | 0.32 | 0.18 | +0.06 | 47.0% | 280 | 47.0% | -0.95 | 20.15 | 18.85 | 21.45 | — |
| — | 0.01 | 0.35 | 0.18 | +0.04 | 47.4% | 282.5 | 47.4% | -0.96 | 22.77 | 21.15 | 24.40 | — |
| — | — | 1.89 | — | +0.03 | 47.9% | 285 | 47.9% | -0.98 | 25.23 | 23.60 | 26.85 | — |
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.