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 | |
| — | 24.40 | 27.90 | 26.15 | +0.91 | 44.4% | 235 | 44.4% | -0.09 | 0.64 | 0.28 | 1.00 | — |
| — | 22.00 | 25.45 | 23.73 | +0.89 | 43.8% | 237.5 | 43.8% | -0.11 | 0.85 | 0.44 | 1.26 | — |
| — | 19.60 | 22.35 | 20.98 | +0.86 | 43.2% | 240 | 43.2% | -0.14 | 1.14 | 0.75 | 1.53 | — |
| — | 17.35 | 21.05 | 19.20 | +0.83 | 42.6% | 242.5 | 42.6% | -0.17 | 1.30 | 0.71 | 1.89 | — |
| — | 15.30 | 18.85 | 17.07 | +0.80 | 42.2% | 245 | 42.2% | -0.21 | 1.51 | 1.04 | 1.99 | — |
| — | 13.70 | 16.35 | 15.03 | +0.75 | 41.8% | 247.5 | 41.8% | -0.25 | 2.29 | 2.06 | 2.52 | — |
| — | 12.05 | 14.40 | 13.22 | +0.71 | 41.4% | 250 | 41.4% | -0.29 | 2.62 | 2.05 | 3.20 | — |
| — | 10.30 | 12.50 | 11.40 | +0.66 | 41.1% | 252.5 | 41.1% | -0.34 | 3.67 | 3.00 | 4.35 | — |
| — | 8.70 | 10.75 | 9.72 | +0.61 | 40.9% | 255 | 40.9% | -0.39 | 4.10 | 3.50 | 4.70 | — |
| — | 7.35 | 9.15 | 8.25 | +0.56 | 40.7% | 257.5 | 40.7% | -0.45 | 5.40 | 4.50 | 6.30 | — |
| — | 6.15 | 7.40 | 6.78 | +0.50 | 40.6% | 260 | 40.6% | -0.50 | 6.55 | 5.55 | 7.55 | — |
| — | 4.90 | 6.55 | 5.72 | +0.45 | 40.6% | 262.5 | 40.6% | -0.55 | 7.90 | 6.90 | 8.90 | — |
| — | 3.90 | 5.50 | 4.70 | +0.40 | 40.7% | 265 | 40.7% | -0.61 | 9.38 | 8.30 | 10.45 | — |
| — | 3.05 | 4.60 | 3.83 | +0.35 | 40.8% | 267.5 | 40.8% | -0.66 | 10.90 | 9.70 | 12.10 | — |
| — | 2.38 | 3.80 | 3.09 | +0.30 | 40.9% | 270 | 40.9% | -0.70 | 12.62 | 11.40 | 13.85 | — |
| — | 1.96 | 2.80 | 2.38 | +0.26 | 41.1% | 272.5 | 41.1% | -0.74 | 14.57 | 13.20 | 15.95 | — |
| — | 1.32 | 2.35 | 1.83 | +0.22 | 41.4% | 275 | 41.4% | -0.78 | 17.05 | 16.10 | 18.00 | — |
| — | 0.94 | 1.99 | 1.47 | +0.19 | 41.7% | 277.5 | 41.7% | -0.82 | 18.70 | 17.30 | 20.10 | — |
| — | 0.76 | 1.51 | 1.14 | +0.16 | 42.1% | 280 | 42.1% | -0.85 | 21.32 | 19.85 | 22.80 | — |
| — | 0.42 | 1.35 | 0.89 | +0.13 | 42.5% | 282.5 | 42.5% | -0.87 | 23.15 | 21.25 | 25.05 | — |
| — | 0.32 | 0.94 | 0.63 | +0.11 | 42.9% | 285 | 42.9% | -0.89 | 25.45 | 23.70 | 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.