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 | |
| — | 23.15 | 25.25 | 24.20 | +1.00 | 66.5% | 225 | 66.5% | -0.00 | — | — | 0.56 | — |
| — | 20.50 | 22.90 | 21.70 | +1.00 | 63.4% | 227.5 | 63.4% | -0.00 | — | — | 0.50 | — |
| — | 18.10 | 20.90 | 19.50 | +1.00 | 60.3% | 230 | 60.3% | -0.00 | — | — | 0.09 | — |
| — | 15.50 | 18.10 | 16.80 | +0.99 | 57.0% | 232.5 | 57.0% | -0.01 | — | — | 0.99 | — |
| — | 13.10 | 15.65 | 14.38 | +0.99 | 53.0% | 235 | 53.0% | -0.01 | — | — | 0.07 | — |
| — | 10.55 | 13.20 | 11.88 | +0.98 | 48.1% | 237.5 | 48.1% | -0.02 | — | — | 0.08 | — |
| — | 8.55 | 10.45 | 9.50 | +0.96 | 42.8% | 240 | 42.8% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 5.75 | 8.30 | 7.03 | +0.93 | 37.9% | 242.5 | 37.9% | -0.07 | 0.12 | 0.05 | 0.18 | — |
| — | 4.55 | 6.00 | 5.28 | +0.89 | 34.4% | 245 | 34.4% | -0.11 | 0.27 | 0.20 | 0.33 | — |
| — | 1.77 | 3.75 | 2.76 | +0.80 | 32.7% | 247.5 | 32.7% | -0.20 | 0.71 | 0.50 | 0.92 | — |
| — | 1.09 | 2.01 | 1.55 | +0.68 | 32.5% | 250 | 32.5% | -0.32 | 2.06 | 1.48 | 2.64 | — |
| — | 0.50 | 0.94 | 0.72 | +0.53 | 33.3% | 252.5 | 33.3% | -0.47 | 3.93 | 2.76 | 5.10 | — |
| — | 0.23 | 0.30 | 0.27 | +0.37 | 34.6% | 255 | 34.6% | -0.63 | 5.92 | 4.95 | 6.90 | — |
| — | 0.05 | 0.12 | 0.09 | +0.23 | 36.2% | 257.5 | 36.2% | -0.77 | 7.70 | 6.40 | 9.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.14 | 37.9% | 260 | 37.9% | -0.86 | 10.43 | 8.80 | 12.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 39.2% | 262.5 | 39.2% | -0.94 | 12.93 | 11.30 | 14.55 | — |
| — | — | 0.02 | — | +0.03 | 40.2% | 265 | 40.2% | -0.97 | 15.60 | 14.15 | 17.05 | — |
| — | — | 0.05 | — | +0.01 | 41.0% | 267.5 | 41.0% | -0.99 | 18.43 | 17.30 | 19.55 | — |
| — | — | 0.13 | — | +0.01 | 41.7% | 270 | 41.7% | -1.00 | 20.93 | 19.80 | 22.05 | — |
| — | — | 2.12 | — | +0.00 | 42.5% | 272.5 | 42.5% | -1.00 | 23.43 | 22.30 | 24.55 | — |
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.