Spot 254.27
· 80 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.70 | 25.60 | 24.15 | +0.91 | 36.2% | 230 | 36.2% | -0.09 | 0.12 | 0.08 | 0.15 | — |
| — | 20.25 | 23.35 | 21.80 | — | — | 232.5 | 34.7% | -0.14 | — | — | 0.50 | — |
| — | 18.20 | 20.50 | 19.35 | +0.82 | 33.3% | 235 | 33.3% | -0.19 | 0.26 | 0.15 | 0.37 | — |
| — | 15.40 | 18.85 | 17.12 | +0.75 | 31.9% | 237.5 | 31.9% | -0.25 | 0.36 | 0.04 | 0.69 | — |
| — | 13.50 | 15.45 | 14.47 | +0.67 | 30.7% | 240 | 30.7% | -0.33 | 0.46 | 0.24 | 0.67 | — |
| — | 11.15 | 13.30 | 12.22 | +0.58 | 29.6% | 242.5 | 29.6% | -0.42 | 0.62 | 0.46 | 0.78 | — |
| — | 9.20 | 11.10 | 10.15 | +0.49 | 28.7% | 245 | 28.7% | -0.51 | 0.98 | 0.85 | 1.12 | — |
| — | 7.85 | 9.05 | 8.45 | +0.40 | 27.9% | 247.5 | 27.9% | -0.61 | 1.43 | 1.26 | 1.59 | — |
| — | 6.15 | 7.00 | 6.58 | +0.31 | 27.4% | 250 | 27.4% | -0.69 | 2.10 | 1.96 | 2.25 | — |
| — | 4.95 | 5.45 | 5.20 | — | — | 252.5 | 27.1% | -0.77 | 3.00 | 2.85 | 3.15 | — |
| — | 3.65 | 4.00 | 3.83 | — | — | 255 | 26.9% | -0.84 | 3.95 | 3.55 | 4.35 | — |
| — | 2.59 | 2.93 | 2.76 | — | — | 257.5 | — | — | 5.60 | 5.40 | 5.80 | — |
| — | 1.73 | 1.98 | 1.85 | — | — | 260 | 26.9% | -0.93 | 7.17 | 6.70 | 7.65 | — |
| — | 1.12 | 1.43 | 1.27 | — | — | 262.5 | — | — | 9.72 | 8.50 | 10.95 | — |
| — | 0.65 | 0.93 | 0.79 | — | — | 265 | 27.2% | -0.98 | 11.55 | 10.25 | 12.85 | — |
| — | 0.28 | 0.65 | 0.47 | — | — | 267.5 | 27.4% | -0.99 | 13.75 | 12.55 | 14.95 | — |
| — | 0.17 | 0.45 | 0.31 | +0.01 | 27.6% | 270 | 27.6% | -1.00 | 16.30 | 14.80 | 17.80 | — |
| — | — | 2.10 | — | +0.01 | 27.9% | 272.5 | 27.9% | -1.00 | 18.70 | 17.15 | 20.25 | — |
| — | — | 1.48 | — | +0.01 | 28.2% | 275 | 28.2% | -1.00 | 21.18 | 19.70 | 22.65 | — |
| — | — | 2.18 | — | +0.00 | 28.6% | 277.5 | 28.6% | -1.00 | 23.27 | 22.10 | 24.45 | — |
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.