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 | |
| — | 23.30 | 26.15 | 24.73 | +0.91 | 37.6% | 235 | 37.6% | -0.09 | 0.65 | 0.34 | 0.96 | — |
| — | — | — | — | +0.89 | 37.0% | 237.5 | 37.0% | -0.11 | — | — | — | — |
| — | 18.60 | 21.10 | 19.85 | +0.87 | 36.4% | 240 | 36.4% | -0.13 | 1.15 | 0.81 | 1.48 | — |
| — | 16.45 | 19.25 | 17.85 | +0.84 | 35.9% | 242.5 | 35.9% | -0.16 | 1.49 | 1.13 | 1.85 | — |
| — | 14.70 | 17.25 | 15.97 | +0.80 | 35.4% | 245 | 35.4% | -0.20 | 1.88 | 1.59 | 2.17 | — |
| — | 13.00 | 15.05 | 14.03 | +0.76 | 35.0% | 247.5 | 35.0% | -0.24 | 2.38 | 1.91 | 2.86 | — |
| — | 11.25 | 13.15 | 12.20 | +0.72 | 34.7% | 250 | — | — | 3.18 | 2.76 | 3.60 | — |
| — | 9.65 | 11.30 | 10.47 | — | — | 252.5 | — | — | 3.80 | 3.20 | 4.40 | — |
| — | 8.20 | 9.60 | 8.90 | +0.61 | 34.2% | 255 | 34.2% | -0.40 | 4.75 | 4.10 | 5.40 | — |
| — | 6.85 | 8.10 | 7.47 | +0.55 | 34.1% | 257.5 | — | — | 5.83 | 5.10 | 6.55 | — |
| — | 5.65 | 6.80 | 6.22 | +0.50 | 34.0% | 260 | 34.0% | -0.51 | 7.05 | 6.25 | 7.85 | — |
| — | 4.55 | 5.70 | 5.12 | +0.44 | 34.0% | 262.5 | 34.0% | -0.56 | 8.62 | 8.00 | 9.25 | — |
| — | 3.60 | 4.65 | 4.12 | +0.38 | 34.0% | 265 | 34.0% | -0.62 | 10.07 | 9.20 | 10.95 | — |
| — | 2.66 | 3.70 | 3.18 | +0.33 | 34.1% | 267.5 | 34.1% | -0.67 | 11.85 | 10.90 | 12.80 | — |
| — | 2.21 | 3.05 | 2.63 | +0.28 | 34.3% | 270 | 34.3% | -0.72 | 13.75 | 12.75 | 14.75 | — |
| — | 1.68 | 2.42 | 2.05 | +0.24 | 34.5% | 272.5 | 34.5% | -0.77 | 15.62 | 14.40 | 16.85 | — |
| — | 1.33 | 1.96 | 1.65 | +0.20 | 34.7% | 275 | 34.7% | -0.80 | 17.85 | 16.80 | 18.90 | — |
| — | 0.91 | 1.71 | 1.31 | +0.17 | 35.1% | 277.5 | 35.1% | -0.84 | 19.85 | 18.65 | 21.05 | — |
| — | 0.67 | 1.28 | 0.97 | +0.14 | 35.4% | 280 | 35.4% | -0.87 | 22.25 | 21.20 | 23.30 | — |
| — | 0.50 | 1.10 | 0.80 | +0.12 | 35.9% | 282.5 | 35.9% | -0.89 | 24.50 | 22.70 | 26.30 | — |
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.