Spot 249.84
· 80 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.05 | 26.45 | 24.75 | +1.00 | 36.1% | 225 | 36.1% | -0.01 | — | — | 0.41 | — |
| — | 20.70 | 23.25 | 21.98 | +0.99 | 34.8% | 227.5 | 34.8% | -0.02 | 0.17 | 0.02 | 0.32 | — |
| — | 18.15 | 20.95 | 19.55 | +0.99 | 33.5% | 230 | 33.5% | -0.03 | 0.34 | 0.15 | 0.52 | — |
| — | 15.70 | 18.60 | 17.15 | +0.98 | 32.1% | 232.5 | 32.1% | -0.04 | 0.51 | 0.26 | 0.75 | — |
| — | 13.35 | 15.65 | 14.50 | +0.97 | 30.7% | 235 | 30.7% | -0.07 | 0.67 | 0.43 | 0.90 | — |
| — | 10.90 | 13.55 | 12.22 | +0.94 | 29.3% | 237.5 | 29.3% | -0.10 | 0.84 | 0.61 | 1.07 | — |
| — | 9.45 | 10.90 | 10.18 | +0.91 | 28.0% | 240 | — | — | 1.30 | 1.00 | 1.61 | — |
| — | 6.40 | 8.85 | 7.62 | — | — | 242.5 | — | — | 1.65 | 1.36 | 1.93 | — |
| — | 6.10 | 6.90 | 6.50 | — | — | 245 | — | — | 2.41 | 2.17 | 2.65 | — |
| — | 4.40 | 5.20 | 4.80 | — | — | 247.5 | 25.5% | -0.35 | 3.62 | 3.05 | 4.20 | — |
| — | 3.00 | 3.50 | 3.25 | +0.62 | 25.2% | 250 | 25.2% | -0.44 | 4.95 | 4.25 | 5.65 | — |
| — | 1.98 | 2.50 | 2.24 | +0.52 | 25.1% | 252.5 | 25.1% | -0.53 | 6.08 | 5.60 | 6.55 | — |
| — | 1.27 | 1.61 | 1.44 | +0.42 | 25.1% | 255 | 25.1% | -0.62 | 8.28 | 7.55 | 9.00 | — |
| — | 0.80 | 1.12 | 0.96 | +0.33 | 25.4% | 257.5 | 25.4% | -0.71 | 10.57 | 9.40 | 11.75 | — |
| — | 0.52 | 0.81 | 0.67 | +0.25 | 25.6% | 260 | 25.6% | -0.78 | 12.82 | 11.50 | 14.15 | — |
| — | 0.32 | 0.51 | 0.41 | +0.18 | 25.9% | 262.5 | 25.9% | -0.84 | 15.20 | 14.10 | 16.30 | — |
| — | 0.15 | 0.44 | 0.29 | +0.13 | 26.2% | 265 | 26.2% | -0.88 | 17.27 | 15.70 | 18.85 | — |
| — | 0.03 | 0.35 | 0.19 | +0.09 | 26.5% | 267.5 | 26.5% | -0.92 | 19.62 | 17.95 | 21.30 | — |
| — | 0.05 | 0.28 | 0.17 | +0.06 | 26.8% | 270 | 26.8% | -0.94 | 22.12 | 20.50 | 23.75 | — |
| — | — | 0.78 | — | +0.04 | 27.0% | 272.5 | 27.0% | -0.96 | 24.52 | 22.90 | 26.15 | — |
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.