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 | |
| — | 24.45 | 27.55 | 26.00 | +0.93 | 44.9% | 232.5 | 44.9% | -0.07 | — | — | 1.67 | — |
| — | 21.65 | 25.00 | 23.32 | +0.91 | 43.8% | 235 | 43.8% | -0.09 | 0.96 | 0.64 | 1.28 | — |
| — | 19.80 | 22.65 | 21.23 | +0.89 | 42.8% | 237.5 | 42.8% | -0.11 | 1.50 | 0.50 | 2.50 | — |
| — | 17.95 | 20.80 | 19.38 | +0.86 | 41.8% | 240 | 41.8% | -0.14 | 2.12 | 0.94 | 3.30 | — |
| — | 15.45 | 18.25 | 16.85 | +0.83 | 41.0% | 242.5 | 41.0% | -0.17 | 1.50 | 0.86 | 2.15 | — |
| — | 13.00 | 16.20 | 14.60 | +0.80 | 40.2% | 245 | 40.2% | -0.20 | 2.61 | 1.42 | 3.80 | — |
| — | 12.35 | 13.65 | 13.00 | +0.76 | 39.5% | 247.5 | 39.5% | -0.24 | 2.90 | 2.29 | 3.50 | — |
| — | 9.70 | 12.30 | 11.00 | +0.71 | 38.9% | 250 | 38.9% | -0.29 | 3.88 | 3.40 | 4.35 | — |
| — | 9.00 | 9.70 | 9.35 | +0.67 | 38.4% | 252.5 | 38.4% | -0.33 | 4.92 | 4.15 | 5.70 | — |
| — | 7.60 | 8.20 | 7.90 | +0.61 | 37.9% | 255 | 37.9% | -0.39 | 6.05 | 5.30 | 6.80 | — |
| — | 6.20 | 6.95 | 6.58 | +0.56 | 37.5% | 257.5 | 37.5% | -0.44 | 6.83 | 6.50 | 7.15 | — |
| — | 5.10 | 5.70 | 5.40 | +0.51 | 37.2% | 260 | 37.2% | -0.49 | 8.38 | 7.85 | 8.90 | — |
| — | 4.05 | 4.70 | 4.38 | +0.45 | 36.9% | 262.5 | 36.9% | -0.55 | 10.03 | 9.30 | 10.75 | — |
| — | 3.30 | 4.00 | 3.65 | +0.40 | 36.7% | 265 | 36.7% | -0.61 | 11.70 | 11.00 | 12.40 | — |
| — | 1.67 | 3.30 | 2.48 | +0.35 | 36.6% | 267.5 | 36.6% | -0.66 | 13.40 | 12.75 | 14.05 | — |
| — | 1.21 | 2.88 | 2.04 | +0.30 | 36.5% | 270 | 36.5% | -0.71 | 14.90 | 13.55 | 16.25 | — |
| — | 0.82 | 2.55 | 1.69 | +0.25 | 36.5% | 272.5 | 36.5% | -0.76 | 16.90 | 15.55 | 18.25 | — |
| — | 0.11 | 2.09 | 1.10 | +0.21 | 36.6% | 275 | 36.6% | -0.80 | 18.75 | 17.10 | 20.40 | — |
| — | 0.23 | 1.60 | 0.92 | +0.17 | 36.7% | 277.5 | 36.7% | -0.84 | 20.90 | 19.25 | 22.55 | — |
| — | — | 1.45 | — | +0.14 | 36.9% | 280 | 36.9% | -0.87 | 23.43 | 22.00 | 24.85 | — |
| — | — | 1.09 | — | +0.12 | 37.1% | 282.5 | 37.1% | -0.89 | 25.98 | 24.30 | 27.65 | — |
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.