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 | |
| — | 24.65 | 27.70 | 26.18 | +0.92 | 38.3% | 230 | 38.3% | -0.08 | 1.21 | 0.34 | 2.07 | — |
| — | 22.65 | 25.40 | 24.02 | +0.90 | 37.6% | 232.5 | 37.6% | -0.10 | — | — | 2.74 | — |
| — | 20.05 | 23.15 | 21.60 | +0.88 | 37.0% | 235 | 37.0% | -0.12 | 1.18 | 0.89 | 1.47 | — |
| — | 17.95 | 20.95 | 19.45 | +0.85 | 36.5% | 237.5 | 36.5% | -0.15 | 1.74 | 0.42 | 3.05 | — |
| — | 16.10 | 18.90 | 17.50 | +0.81 | 36.1% | 240 | 36.1% | -0.19 | 2.03 | 1.54 | 2.52 | — |
| — | 14.10 | 16.40 | 15.25 | +0.76 | 35.7% | 242.5 | 35.7% | -0.23 | 2.40 | 1.75 | 3.05 | — |
| — | 12.70 | 13.70 | 13.20 | +0.73 | 35.4% | 245 | 35.4% | -0.27 | 3.27 | 3.05 | 3.50 | — |
| — | 10.50 | 13.45 | 11.97 | +0.68 | 35.2% | 247.5 | 35.2% | -0.32 | 3.83 | 3.15 | 4.50 | — |
| — | 9.15 | 10.40 | 9.78 | +0.62 | 35.0% | 250 | 35.0% | -0.38 | 4.97 | 4.55 | 5.40 | — |
| — | 7.85 | 8.95 | 8.40 | +0.57 | 34.9% | 252.5 | 34.9% | -0.43 | 6.00 | 5.65 | 6.35 | — |
| — | 6.85 | 7.60 | 7.22 | +0.51 | 34.8% | 255 | 34.8% | -0.49 | 6.88 | 6.10 | 7.65 | — |
| — | 5.65 | 6.40 | 6.03 | +0.45 | 34.8% | 257.5 | 34.8% | -0.55 | 8.30 | 7.65 | 8.95 | — |
| — | 4.40 | 5.40 | 4.90 | +0.40 | 34.8% | 260 | 34.8% | -0.60 | 10.20 | 9.70 | 10.70 | — |
| — | 3.85 | 4.50 | 4.17 | +0.35 | 34.9% | 262.5 | 34.9% | -0.66 | 11.62 | 11.30 | 11.95 | — |
| — | 2.97 | 3.65 | 3.31 | +0.30 | 35.0% | 265 | 35.0% | -0.71 | 13.05 | 12.40 | 13.70 | — |
| — | 2.13 | 3.20 | 2.67 | +0.25 | 35.1% | 267.5 | 35.1% | -0.75 | 15.10 | 14.25 | 15.95 | — |
| — | 1.67 | 2.46 | 2.06 | +0.21 | 35.3% | 270 | 35.3% | -0.79 | 16.98 | 15.10 | 18.85 | — |
| — | — | — | — | +0.18 | 35.6% | 272.5 | 35.6% | -0.83 | — | — | — | — |
| — | 0.05 | 1.60 | 0.82 | +0.15 | 35.9% | 275 | 35.9% | -0.86 | 21.12 | 19.45 | 22.80 | — |
| — | — | — | — | +0.12 | 36.2% | 277.5 | 36.2% | -0.89 | — | — | — | — |
| — | 0.46 | 1.19 | 0.82 | +0.10 | 36.7% | 280 | 36.7% | -0.91 | 25.82 | 23.95 | 27.70 | — |
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.