Spot 256.94
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.40 | 27.00 | 25.20 | +0.94 | 61.8% | 232.5 | 61.8% | -0.06 | 0.35 | 0.15 | 0.55 | — |
| — | 21.70 | 24.20 | 22.95 | +0.93 | 60.2% | 235 | 60.2% | -0.07 | 0.51 | 0.30 | 0.71 | — |
| — | 19.30 | 22.00 | 20.65 | +0.91 | 58.7% | 237.5 | 58.7% | -0.09 | — | — | 1.14 | — |
| — | 17.05 | 19.65 | 18.35 | +0.89 | 57.5% | 240 | 57.5% | -0.11 | 0.83 | 0.71 | 0.95 | — |
| — | 14.25 | 17.40 | 15.82 | +0.86 | 56.4% | 242.5 | 56.4% | -0.14 | 0.68 | 0.05 | 1.31 | — |
| — | 13.15 | 15.35 | 14.25 | +0.83 | 55.4% | 245 | 55.4% | -0.18 | 2.17 | 1.48 | 2.87 | — |
| — | 10.60 | 12.50 | 11.55 | +0.78 | 54.6% | 247.5 | 54.6% | -0.22 | 2.39 | 1.96 | 2.82 | — |
| — | 9.65 | 10.75 | 10.20 | +0.74 | 53.9% | 250 | 53.9% | -0.27 | 2.80 | 2.60 | 3.00 | — |
| — | 8.00 | 9.15 | 8.57 | +0.68 | 53.3% | 252.5 | 53.3% | -0.32 | 3.67 | 3.45 | 3.90 | — |
| — | 6.50 | 7.70 | 7.10 | +0.63 | 52.9% | 255 | 52.9% | -0.38 | 5.17 | 4.45 | 5.90 | — |
| — | 5.20 | 6.45 | 5.83 | +0.56 | 52.5% | 257.5 | 52.5% | -0.44 | 6.28 | 5.65 | 6.90 | — |
| — | 4.05 | 5.30 | 4.67 | +0.50 | 52.1% | 260 | 52.1% | -0.50 | 7.50 | 7.00 | 8.00 | — |
| — | 3.10 | 4.30 | 3.70 | +0.43 | 51.9% | 262.5 | 51.9% | -0.57 | 9.12 | 8.55 | 9.70 | — |
| — | 2.45 | 3.20 | 2.83 | +0.37 | 51.7% | 265 | 51.7% | -0.63 | 10.68 | 10.20 | 11.15 | — |
| — | 1.79 | 2.30 | 2.04 | +0.31 | 51.5% | 267.5 | 51.5% | -0.69 | 12.47 | 11.75 | 13.20 | — |
| — | 0.69 | 2.14 | 1.42 | +0.25 | 51.4% | 270 | 51.4% | -0.75 | 14.28 | 12.90 | 15.65 | — |
| — | 0.30 | 2.05 | 1.18 | +0.20 | 51.3% | 272.5 | 51.3% | -0.80 | 16.30 | 14.40 | 18.20 | — |
| — | 0.26 | 1.30 | 0.78 | +0.16 | 51.3% | 275 | 51.3% | -0.85 | 18.30 | 16.65 | 19.95 | — |
| — | 0.06 | 0.90 | 0.48 | +0.12 | 51.3% | 277.5 | 51.3% | -0.88 | 20.75 | 18.90 | 22.60 | — |
| — | 0.22 | 0.60 | 0.41 | +0.09 | 51.3% | 280 | 51.3% | -0.91 | 23.38 | 21.70 | 25.05 | — |
| — | — | 2.41 | — | +0.07 | 51.4% | 282.5 | 51.4% | -0.94 | 25.50 | 24.10 | 26.90 | — |
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.