Spot 263.65
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.95 | 28.90 | 27.43 | +0.87 | 45.2% | 237.5 | 45.2% | -0.13 | 1.11 | 0.32 | 1.91 | — |
| — | 24.10 | 26.65 | 25.38 | +0.84 | 44.7% | 240 | 44.7% | -0.16 | 1.42 | 0.60 | 2.23 | — |
| — | 21.75 | 24.40 | 23.07 | +0.81 | 44.2% | 242.5 | 44.2% | -0.19 | 1.28 | 0.71 | 1.85 | — |
| — | 19.05 | 22.20 | 20.62 | +0.77 | 43.7% | 245 | 43.7% | -0.23 | 1.40 | 0.99 | 1.80 | — |
| — | 17.55 | 20.10 | 18.82 | +0.73 | 43.4% | 247.5 | 43.4% | -0.28 | 1.99 | 1.69 | 2.28 | — |
| — | 15.15 | 17.60 | 16.38 | +0.68 | 43.0% | 250 | 43.0% | -0.32 | 2.58 | 2.17 | 2.98 | — |
| — | 13.30 | 16.25 | 14.78 | +0.62 | 42.7% | 252.5 | 42.7% | -0.38 | 3.44 | 2.79 | 4.10 | — |
| — | 11.55 | 14.20 | 12.88 | +0.56 | 42.4% | 255 | 42.4% | -0.44 | 3.77 | 3.10 | 4.45 | — |
| — | 10.35 | 12.70 | 11.53 | +0.51 | 42.2% | 257.5 | 42.2% | -0.49 | 5.17 | 4.35 | 6.00 | — |
| — | 8.90 | 10.90 | 9.90 | +0.45 | 42.0% | 260 | 42.0% | -0.55 | 6.17 | 5.40 | 6.95 | — |
| — | 7.45 | 9.70 | 8.57 | +0.39 | 41.8% | 262.5 | 41.8% | -0.61 | 6.88 | 6.45 | 7.30 | — |
| — | 6.30 | 8.25 | 7.28 | +0.33 | 41.6% | 265 | 41.6% | -0.67 | 8.40 | 7.65 | 9.15 | — |
| — | 5.15 | 7.45 | 6.30 | +0.28 | 41.5% | 267.5 | 41.5% | -0.72 | 9.60 | 9.05 | 10.15 | — |
| — | 4.40 | 6.35 | 5.38 | +0.23 | 41.3% | 270 | 41.3% | -0.77 | 10.78 | 9.75 | 11.80 | — |
| — | 3.00 | 5.30 | 4.15 | +0.19 | 41.1% | 272.5 | 41.1% | -0.81 | 12.47 | 11.10 | 13.85 | — |
| — | 3.05 | 3.85 | 3.45 | +0.15 | 41.0% | 275 | 41.0% | -0.85 | 14.00 | 12.85 | 15.15 | — |
| — | 1.48 | 3.15 | 2.31 | +0.12 | 40.8% | 277.5 | 40.8% | -0.88 | 15.85 | 14.55 | 17.15 | — |
| — | 1.63 | 2.17 | 1.90 | +0.10 | 40.6% | 280 | 40.6% | -0.91 | 17.50 | 16.05 | 18.95 | — |
| — | 1.16 | 1.89 | 1.52 | +0.08 | 40.5% | 282.5 | 40.5% | -0.93 | 19.80 | 18.25 | 21.35 | — |
| — | — | 2.30 | — | +0.06 | 40.4% | 285 | 40.4% | -0.95 | 21.80 | 20.50 | 23.10 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 0.10 | 1.30 | 0.70 | +0.04 | 40.2% | 290 | 40.2% | -0.97 | 26.40 | 24.95 | 27.85 | — |
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.