Spot 263.07
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.60 | 27.80 | 26.20 | +0.82 | 71.1% | 240 | 71.1% | -0.18 | 2.48 | 2.05 | 2.90 | — |
| — | 23.00 | 25.80 | 24.40 | +0.80 | 70.7% | 242.5 | 70.7% | -0.20 | 3.12 | 2.85 | 3.40 | — |
| — | 21.00 | 23.80 | 22.40 | +0.77 | 70.4% | 245 | 70.4% | -0.23 | 3.83 | 2.35 | 5.30 | — |
| — | 19.10 | 22.20 | 20.65 | — | — | 247.5 | — | — | 3.90 | 3.10 | 4.70 | — |
| — | 17.50 | 19.10 | 18.30 | +0.71 | 69.9% | 250 | 69.9% | -0.29 | 4.80 | 3.70 | 5.90 | — |
| — | 15.70 | 18.80 | 17.25 | +0.68 | 69.8% | 252.5 | 69.8% | -0.32 | 5.85 | 5.40 | 6.30 | — |
| — | 14.10 | 15.80 | 14.95 | +0.65 | 69.6% | 255 | 69.6% | -0.35 | 6.70 | 6.30 | 7.10 | — |
| — | 12.60 | 14.30 | 13.45 | +0.61 | 69.5% | 257.5 | 69.5% | -0.39 | 8.30 | 7.20 | 9.40 | — |
| — | 11.50 | 12.80 | 12.15 | +0.58 | 69.5% | 260 | 69.5% | -0.42 | 8.65 | 8.30 | 9.00 | — |
| — | 9.70 | 11.60 | 10.65 | +0.54 | 69.4% | 262.5 | 69.4% | -0.46 | 10.45 | 9.00 | 11.90 | — |
| — | 8.90 | 10.90 | 9.90 | +0.51 | 69.4% | 265 | 69.4% | -0.50 | 11.40 | 10.70 | 12.10 | — |
| — | 7.50 | 9.20 | 8.35 | +0.47 | 69.4% | 267.5 | 69.4% | -0.53 | 12.30 | 11.50 | 13.10 | — |
| — | 7.00 | 8.20 | 7.60 | +0.43 | 69.5% | 270 | 69.5% | -0.57 | 14.30 | 12.90 | 15.70 | — |
| — | 5.50 | 7.30 | 6.40 | +0.40 | 69.6% | 272.5 | 69.6% | -0.60 | 15.45 | 14.60 | 16.30 | — |
| — | 5.50 | 6.00 | 5.75 | +0.37 | 69.7% | 275 | 69.7% | -0.64 | 17.40 | 16.30 | 18.50 | — |
| — | 3.90 | 7.30 | 5.60 | +0.34 | 69.9% | 277.5 | 69.9% | -0.67 | 18.95 | 18.10 | 19.80 | — |
| — | 3.60 | 4.90 | 4.25 | +0.30 | 70.1% | 280 | 70.1% | -0.70 | 21.15 | 19.90 | 22.40 | — |
| — | 2.75 | 4.00 | 3.38 | +0.28 | 70.4% | 282.5 | 70.4% | -0.73 | 23.20 | 21.80 | 24.60 | — |
| — | 2.70 | 3.80 | 3.25 | +0.25 | 70.7% | 285 | 70.7% | -0.75 | 25.15 | 23.80 | 26.50 | — |
| — | 1.55 | 3.90 | 2.73 | +0.22 | 71.0% | 287.5 | 71.0% | -0.78 | 27.20 | 25.90 | 28.50 | — |
| — | 1.60 | 2.85 | 2.23 | +0.20 | 71.3% | 290 | 71.3% | -0.80 | 29.30 | 28.00 | 30.60 | — |
| — | 0.95 | 2.50 | 1.73 | +0.18 | 71.7% | 292.5 | 71.7% | -0.82 | 31.55 | 30.20 | 32.90 | — |
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.