Spot 254.07
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.35 | 29.40 | 25.88 | +0.91 | 45.3% | 230 | 45.3% | -0.09 | 0.94 | 0.80 | 1.07 | — |
| — | 19.95 | 25.25 | 22.60 | +0.88 | 44.9% | 232.5 | 44.9% | -0.12 | 1.23 | 0.95 | 1.50 | — |
| — | 17.55 | 24.95 | 21.25 | +0.86 | 44.6% | 235 | 44.6% | -0.14 | 1.39 | 1.28 | 1.50 | — |
| — | 15.85 | 20.95 | 18.40 | +0.82 | 44.3% | 237.5 | 44.3% | -0.18 | 1.82 | 1.64 | 2.00 | — |
| — | 16.15 | 18.30 | 17.23 | +0.79 | 44.1% | 240 | 44.1% | -0.21 | 2.37 | 2.24 | 2.49 | — |
| — | 13.60 | 16.35 | 14.97 | +0.75 | 43.9% | 242.5 | 43.9% | -0.25 | 3.10 | 2.56 | 3.65 | — |
| — | 12.00 | 14.15 | 13.07 | +0.70 | 43.8% | 245 | 43.8% | -0.30 | 3.77 | 3.40 | 4.15 | — |
| — | 10.45 | 12.25 | 11.35 | +0.65 | 43.8% | 247.5 | 43.8% | -0.35 | 4.58 | 3.70 | 5.45 | — |
| — | 9.70 | 11.15 | 10.43 | +0.61 | 43.8% | 250 | 43.8% | -0.40 | 5.72 | 5.20 | 6.25 | — |
| — | 7.80 | 9.85 | 8.82 | +0.55 | 43.8% | 252.5 | 43.8% | -0.45 | 6.75 | 6.05 | 7.45 | — |
| — | 7.20 | 8.10 | 7.65 | +0.50 | 43.9% | 255 | 43.9% | -0.50 | 8.05 | 7.30 | 8.80 | — |
| — | 5.40 | 7.25 | 6.33 | +0.45 | 44.1% | 257.5 | 44.1% | -0.55 | 9.38 | 8.80 | 9.95 | — |
| — | 4.80 | 6.20 | 5.50 | +0.40 | 44.2% | 260 | 44.2% | -0.60 | 11.20 | 10.05 | 12.35 | — |
| — | 3.50 | 5.60 | 4.55 | +0.36 | 44.4% | 262.5 | 44.4% | -0.65 | 12.18 | 11.20 | 13.15 | — |
| — | 3.55 | 4.10 | 3.83 | +0.31 | 44.6% | 265 | 44.6% | -0.69 | 14.28 | 13.20 | 15.35 | — |
| — | 2.70 | 4.05 | 3.38 | +0.27 | 44.9% | 267.5 | 44.9% | -0.73 | 16.45 | 15.00 | 17.90 | — |
| — | 2.26 | 3.05 | 2.65 | +0.23 | 45.2% | 270 | 45.2% | -0.77 | 17.82 | 16.55 | 19.10 | — |
| — | 1.55 | 2.84 | 2.19 | +0.20 | 45.5% | 272.5 | 45.5% | -0.80 | 19.88 | 18.55 | 21.20 | — |
| — | 1.63 | 2.19 | 1.91 | +0.17 | 45.8% | 275 | 45.8% | -0.83 | 23.23 | 20.55 | 25.90 | — |
| — | 1.11 | 1.97 | 1.54 | +0.15 | 46.1% | 277.5 | 46.1% | -0.86 | 25.27 | 22.75 | 27.80 | — |
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.