Spot 256.93
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.35 | 28.10 | 26.73 | +0.99 | 68.7% | 230 | 68.7% | -0.01 | — | — | 0.60 | — |
| — | 22.45 | 25.45 | 23.95 | +0.99 | 66.4% | 232.5 | 66.4% | -0.01 | — | — | 0.73 | — |
| — | 19.90 | 22.40 | 21.15 | — | — | 235 | — | — | — | — | 0.44 | — |
| — | 17.40 | 20.45 | 18.93 | — | — | 237.5 | — | — | — | — | 0.50 | — |
| — | 15.35 | 18.00 | 16.68 | — | — | 240 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 12.65 | 14.70 | 13.68 | — | — | 242.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 9.95 | 12.25 | 11.10 | — | — | 245 | — | — | — | — | 0.09 | — |
| — | 7.65 | 10.00 | 8.82 | — | — | 247.5 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 5.90 | 7.65 | 6.78 | +0.73 | 38.8% | 250 | — | — | 0.28 | 0.13 | 0.42 | — |
| — | 2.85 | 5.25 | 4.05 | — | — | 252.5 | — | — | 0.42 | 0.28 | 0.56 | — |
| — | 1.85 | 3.15 | 2.50 | — | — | 255 | — | — | 1.19 | 0.84 | 1.53 | — |
| — | 1.28 | 1.84 | 1.56 | — | — | 257.5 | — | — | 2.56 | 1.67 | 3.45 | — |
| — | 0.40 | 0.75 | 0.57 | +0.14 | 32.2% | 260 | — | — | 4.47 | 3.50 | 5.45 | — |
| — | 0.11 | 0.45 | 0.28 | — | — | 262.5 | — | — | 6.58 | 5.55 | 7.60 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 265 | — | — | 8.22 | 7.10 | 9.35 | — |
| — | — | 0.25 | — | — | — | 267.5 | — | — | 11.30 | 9.95 | 12.65 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 270 | — | — | 13.93 | 12.75 | 15.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 44.7% | 272.5 | 44.7% | -1.00 | 16.45 | 15.20 | 17.70 | — |
| — | — | 0.10 | — | +0.00 | 45.7% | 275 | 45.7% | -1.00 | 18.93 | 17.70 | 20.15 | — |
| — | — | 0.63 | — | +0.00 | 45.9% | 277.5 | 45.9% | -1.00 | 21.43 | 20.20 | 22.65 | — |
| — | — | 0.23 | — | +0.00 | 46.1% | 280 | 46.1% | -1.00 | 23.98 | 22.75 | 25.20 | — |
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.