Spot 258.85
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.30 | 25.75 | 24.02 | +0.96 | 39.8% | 235 | 39.8% | -0.04 | — | — | 0.33 | — |
| — | 19.90 | 23.35 | 21.62 | +0.95 | 38.9% | 237.5 | 38.9% | -0.05 | 0.28 | 0.04 | 0.53 | — |
| — | 18.00 | 21.00 | 19.50 | +0.93 | 38.1% | 240 | 38.1% | -0.07 | 0.47 | 0.35 | 0.58 | — |
| — | 15.85 | 18.15 | 17.00 | +0.90 | 37.4% | 242.5 | 37.4% | -0.10 | 0.56 | 0.31 | 0.80 | — |
| — | 13.45 | 16.30 | 14.88 | +0.87 | 36.8% | 245 | — | — | 0.84 | 0.60 | 1.08 | — |
| — | 11.35 | 13.80 | 12.57 | +0.82 | 36.3% | 247.5 | — | — | 1.26 | 1.12 | 1.41 | — |
| — | 9.70 | 11.50 | 10.60 | — | — | 250 | — | — | 1.66 | 1.35 | 1.96 | — |
| — | 7.95 | 9.00 | 8.47 | — | — | 252.5 | — | — | 2.23 | 1.84 | 2.63 | — |
| — | 6.45 | 7.70 | 7.08 | — | — | 255 | 35.4% | -0.36 | 3.19 | 2.83 | 3.55 | — |
| — | 5.10 | 6.05 | 5.58 | — | — | 257.5 | — | — | 4.22 | 3.85 | 4.60 | — |
| — | 3.95 | 4.70 | 4.33 | — | — | 260 | 35.1% | -0.53 | 5.33 | 4.75 | 5.90 | — |
| — | 2.90 | 3.70 | 3.30 | +0.39 | 35.1% | 262.5 | — | — | 6.80 | 6.10 | 7.50 | — |
| — | 2.11 | 2.75 | 2.43 | +0.33 | 35.1% | 265 | — | — | 8.45 | 7.55 | 9.35 | — |
| — | 1.46 | 2.01 | 1.74 | — | — | 267.5 | — | — | 10.43 | 9.50 | 11.35 | — |
| — | 0.99 | 1.51 | 1.25 | — | — | 270 | 35.5% | -0.80 | 12.53 | 11.50 | 13.55 | — |
| — | 0.64 | 1.10 | 0.87 | +0.16 | 35.7% | 272.5 | 35.7% | -0.85 | 14.57 | 13.10 | 16.05 | — |
| — | 0.40 | 0.91 | 0.66 | +0.12 | 36.1% | 275 | 36.1% | -0.89 | 16.80 | 15.55 | 18.05 | — |
| — | 0.30 | 0.60 | 0.45 | +0.09 | 36.6% | 277.5 | 36.6% | -0.92 | 19.48 | 17.80 | 21.15 | — |
| — | 0.25 | 0.40 | 0.33 | +0.07 | 37.1% | 280 | 37.1% | -0.94 | 22.05 | 20.60 | 23.50 | — |
| — | 0.12 | 0.90 | 0.51 | +0.05 | 37.8% | 282.5 | 37.8% | -0.96 | 24.18 | 22.50 | 25.85 | — |
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.