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 | |
| — | 27.75 | 30.10 | 28.93 | +0.86 | 34.9% | 230 | 34.9% | -0.14 | 1.52 | 1.36 | 1.68 | — |
| — | 23.40 | 25.20 | 24.30 | +0.81 | 34.0% | 235 | 34.0% | -0.19 | 2.31 | 1.88 | 2.73 | — |
| — | 21.35 | 23.15 | 22.25 | +0.78 | 33.5% | 237.5 | 33.5% | -0.22 | 2.68 | 2.21 | 3.15 | — |
| — | 19.55 | 21.00 | 20.27 | +0.75 | 33.2% | 240 | 33.2% | -0.25 | 3.07 | 2.79 | 3.35 | — |
| — | 17.45 | 19.65 | 18.55 | +0.71 | 32.8% | 242.5 | 32.8% | -0.29 | 3.48 | 3.05 | 3.90 | — |
| — | 16.25 | 17.55 | 16.90 | +0.67 | 32.4% | 245 | 32.4% | -0.33 | 4.35 | 4.05 | 4.65 | — |
| — | 14.45 | 15.55 | 15.00 | +0.63 | 32.1% | 247.5 | 32.1% | -0.37 | 5.47 | 4.70 | 6.25 | — |
| — | 12.40 | 13.80 | 13.10 | +0.59 | 31.9% | 250 | 31.9% | -0.41 | 5.92 | 5.50 | 6.35 | — |
| — | 11.45 | 12.60 | 12.03 | +0.55 | 31.6% | 252.5 | 31.6% | -0.46 | 7.08 | 6.45 | 7.70 | — |
| — | 10.20 | 10.90 | 10.55 | +0.50 | 31.4% | 255 | 31.4% | -0.50 | 8.03 | 7.60 | 8.45 | — |
| — | 8.35 | 10.20 | 9.28 | +0.46 | 31.2% | 257.5 | 31.2% | -0.54 | 9.30 | 8.50 | 10.10 | — |
| — | 7.75 | 8.45 | 8.10 | +0.42 | 31.0% | 260 | 31.0% | -0.59 | 10.47 | 9.60 | 11.35 | — |
| — | 5.75 | 7.25 | 6.50 | +0.38 | 30.9% | 262.5 | 30.9% | -0.63 | 12.07 | 11.40 | 12.75 | — |
| — | 5.55 | 6.45 | 6.00 | +0.34 | 30.7% | 265 | 30.7% | -0.67 | 13.47 | 12.70 | 14.25 | — |
| — | 4.65 | 5.75 | 5.20 | +0.30 | 30.6% | 267.5 | 30.6% | -0.71 | 15.25 | 14.65 | 15.85 | — |
| — | 3.95 | 4.50 | 4.22 | +0.26 | 30.6% | 270 | 30.6% | -0.75 | 17.32 | 16.30 | 18.35 | — |
| — | 3.25 | 4.80 | 4.03 | +0.23 | 30.6% | 272.5 | 30.6% | -0.78 | 18.52 | 17.70 | 19.35 | — |
| — | 2.70 | 3.15 | 2.92 | +0.20 | 30.5% | 275 | 30.5% | -0.81 | 21.23 | 20.05 | 22.40 | — |
| — | 2.27 | 3.00 | 2.63 | +0.17 | 30.6% | 277.5 | 30.6% | -0.84 | 23.18 | 22.10 | 24.25 | — |
| — | 1.87 | 2.19 | 2.03 | +0.14 | 30.6% | 280 | 30.6% | -0.87 | 24.98 | 23.50 | 26.45 | — |
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.