Spot 254.58
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.85 | 26.85 | 25.35 | +0.97 | 38.1% | 230 | 38.1% | -0.03 | 0.24 | 0.06 | 0.42 | — |
| — | 21.40 | 24.40 | 22.90 | +0.96 | 36.0% | 232.5 | 36.0% | -0.04 | 0.22 | 0.01 | 0.43 | — |
| — | 18.65 | 21.80 | 20.23 | +0.95 | 33.9% | 235 | 33.9% | -0.05 | 0.15 | 0.10 | 0.21 | — |
| — | 16.40 | 19.50 | 17.95 | +0.95 | 31.9% | 237.5 | 31.9% | -0.05 | 0.27 | 0.10 | 0.44 | — |
| — | 13.85 | 16.35 | 15.10 | +0.93 | 30.3% | 240 | 30.3% | -0.07 | 0.29 | 0.20 | 0.39 | — |
| — | 12.00 | 14.75 | 13.38 | +0.90 | 28.9% | 242.5 | 28.9% | -0.10 | 0.42 | 0.33 | 0.52 | — |
| — | 9.40 | 12.45 | 10.93 | +0.85 | 27.9% | 245 | 27.9% | -0.15 | 0.71 | 0.54 | 0.89 | — |
| — | 7.55 | 9.30 | 8.43 | +0.79 | 27.2% | 247.5 | 27.2% | -0.22 | 1.10 | 0.91 | 1.29 | — |
| — | 6.10 | 7.50 | 6.80 | +0.71 | 26.8% | 250 | 26.8% | -0.29 | 1.67 | 1.46 | 1.88 | — |
| — | 4.60 | 5.10 | 4.85 | +0.60 | 26.6% | 252.5 | 26.6% | -0.40 | 2.53 | 2.25 | 2.81 | — |
| — | 2.95 | 3.70 | 3.33 | +0.50 | 26.5% | 255 | 26.5% | -0.50 | 3.67 | 3.45 | 3.90 | — |
| — | 2.17 | 2.62 | 2.40 | +0.39 | 26.5% | 257.5 | 26.5% | -0.61 | 5.15 | 4.90 | 5.40 | — |
| — | 1.42 | 1.86 | 1.64 | +0.30 | 26.6% | 260 | 26.6% | -0.70 | 6.85 | 6.25 | 7.45 | — |
| — | 0.87 | 1.18 | 1.02 | +0.22 | 26.7% | 262.5 | 26.7% | -0.78 | 8.95 | 8.35 | 9.55 | — |
| — | 0.36 | 0.76 | 0.56 | +0.15 | 26.8% | 265 | 26.8% | -0.86 | 10.32 | 8.90 | 11.75 | — |
| — | 0.27 | 0.63 | 0.45 | +0.10 | 26.9% | 267.5 | 26.9% | -0.90 | 12.82 | 11.40 | 14.25 | — |
| — | 0.11 | 0.53 | 0.32 | +0.06 | 27.0% | 270 | 27.0% | -0.95 | 15.25 | 13.65 | 16.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 27.1% | 272.5 | 27.1% | -0.97 | 17.75 | 16.05 | 19.45 | — |
| — | — | 0.56 | — | +0.02 | 27.2% | 275 | 27.2% | -0.99 | 20.25 | 18.55 | 21.95 | — |
| — | — | 0.31 | — | +0.01 | 27.4% | 277.5 | 27.4% | -1.00 | 22.77 | 21.05 | 24.50 | — |
| — | — | 0.29 | — | +0.01 | 27.6% | 280 | 27.6% | -1.00 | 25.07 | 23.50 | 26.65 | — |
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.