Spot 254.66
· 80 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.60 | 26.55 | 25.57 | +0.98 | 30.7% | 227.5 | 30.7% | -0.04 | 0.21 | 0.06 | 0.37 | — |
| — | 22.05 | 24.05 | 23.05 | +0.97 | 30.2% | 230 | 30.2% | -0.05 | 0.29 | 0.12 | 0.46 | — |
| — | 19.65 | 21.60 | 20.62 | +0.96 | 29.8% | 232.5 | 29.8% | -0.06 | 0.43 | 0.13 | 0.74 | — |
| — | 17.25 | 19.20 | 18.23 | +0.95 | 29.4% | 235 | 29.4% | -0.08 | 0.56 | 0.34 | 0.77 | — |
| — | 14.90 | 16.80 | 15.85 | +0.93 | 29.0% | 237.5 | 29.0% | -0.11 | 0.87 | 0.50 | 1.24 | — |
| — | 11.95 | 14.45 | 13.20 | +0.90 | 28.7% | 240 | 28.7% | -0.14 | 0.92 | 0.74 | 1.10 | — |
| — | 10.45 | 12.20 | 11.32 | +0.86 | 28.4% | 242.5 | 28.4% | -0.19 | 1.41 | 1.12 | 1.70 | — |
| — | 7.95 | 10.10 | 9.03 | +0.81 | 28.2% | 245 | 28.2% | -0.24 | 1.88 | 1.58 | 2.17 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 5.05 | 5.65 | 5.35 | +0.68 | 27.8% | 250 | 27.8% | -0.39 | 3.88 | 3.25 | 4.50 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 2.65 | 3.15 | 2.90 | +0.49 | 27.6% | 255 | 27.6% | -0.55 | 6.75 | 6.00 | 7.50 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 1.15 | 1.60 | 1.38 | +0.32 | 27.7% | 260 | 27.7% | -0.72 | 9.88 | 8.95 | 10.80 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 0.48 | 0.82 | 0.65 | +0.17 | 28.0% | 265 | 28.0% | -0.84 | 14.43 | 13.30 | 15.55 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 0.27 | 0.68 | 0.47 | +0.08 | 28.6% | 270 | 28.6% | -0.92 | 18.98 | 17.95 | 20.00 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | — | 0.65 | — | +0.04 | 29.3% | 275 | 29.3% | -0.97 | 23.55 | 22.00 | 25.10 | — |
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.