Spot 257.79
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 27.25 | 25.75 | +0.97 | 98.9% | 232.5 | 98.9% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 21.55 | 24.15 | 22.85 | +0.97 | 95.6% | 235 | — | — | 0.16 | 0.02 | 0.30 | — |
| — | 19.20 | 21.85 | 20.52 | +0.96 | 92.6% | 237.5 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 16.85 | 19.35 | 18.10 | — | — | 240 | — | — | 0.35 | 0.27 | 0.44 | — |
| — | 14.65 | 17.20 | 15.93 | — | — | 242.5 | 87.8% | -0.07 | 0.48 | 0.40 | 0.57 | — |
| — | 12.05 | 14.70 | 13.38 | +0.90 | 85.7% | 245 | 85.7% | -0.09 | 0.65 | 0.48 | 0.81 | — |
| — | 9.85 | 12.85 | 11.35 | +0.88 | 83.8% | 247.5 | 83.8% | -0.12 | 0.98 | 0.59 | 1.37 | — |
| — | 8.10 | 10.50 | 9.30 | +0.84 | 82.1% | 250 | 82.1% | -0.16 | 1.00 | 0.19 | 1.81 | — |
| — | 5.90 | 8.65 | 7.28 | +0.80 | 80.8% | 252.5 | 80.8% | -0.20 | 1.96 | 1.45 | 2.46 | — |
| — | 4.45 | 6.15 | 5.30 | +0.74 | 79.8% | 255 | 79.8% | -0.26 | 2.83 | 2.47 | 3.20 | — |
| — | 3.25 | 4.85 | 4.05 | +0.68 | 78.9% | 257.5 | 78.9% | -0.32 | 3.65 | 3.00 | 4.30 | — |
| — | 2.84 | 3.35 | 3.10 | +0.62 | 77.8% | 260 | 77.8% | -0.38 | 4.95 | 4.00 | 5.90 | — |
| — | 1.53 | 2.46 | 2.00 | +0.55 | 76.5% | 262.5 | 76.5% | -0.45 | 6.67 | 5.60 | 7.75 | — |
| — | 1.25 | 1.61 | 1.43 | +0.47 | 75.2% | 265 | 75.2% | -0.53 | 8.43 | 7.40 | 9.45 | — |
| — | 0.30 | 1.37 | 0.83 | +0.40 | 74.2% | 267.5 | 74.2% | -0.60 | 10.03 | 8.80 | 11.25 | — |
| — | 0.55 | 0.75 | 0.65 | +0.33 | 73.7% | 270 | 73.7% | -0.67 | 12.62 | 11.10 | 14.15 | — |
| — | 0.30 | 0.48 | 0.39 | +0.26 | 73.7% | 272.5 | 73.7% | -0.74 | 14.82 | 13.50 | 16.15 | — |
| — | 0.18 | 0.25 | 0.21 | +0.20 | 74.4% | 275 | 74.4% | -0.80 | 17.18 | 15.70 | 18.65 | — |
| — | 0.05 | 0.31 | 0.18 | +0.15 | 75.7% | 277.5 | 75.7% | -0.85 | 19.60 | 17.90 | 21.30 | — |
| — | 0.05 | 0.11 | 0.08 | +0.11 | 77.5% | 280 | 77.5% | -0.89 | 22.32 | 20.15 | 24.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 79.9% | 282.5 | 79.9% | -0.92 | 24.85 | 22.80 | 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.