Spot 258.90
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 34.20 | 33.02 | +0.82 | 73.5% | 230 | 73.5% | -0.18 | 4.17 | 3.65 | 4.70 | — |
| — | 30.00 | 32.25 | 31.12 | +0.80 | 73.3% | 232.5 | 73.3% | -0.20 | 4.72 | 4.20 | 5.25 | — |
| — | 28.05 | 30.35 | 29.20 | +0.78 | 73.1% | 235 | 73.1% | -0.22 | 5.17 | 4.70 | 5.65 | — |
| — | 26.20 | 28.50 | 27.35 | +0.75 | 72.9% | 237.5 | 72.9% | -0.25 | 5.78 | 5.00 | 6.55 | — |
| — | 24.45 | 26.30 | 25.38 | +0.73 | 72.7% | 240 | 72.7% | -0.27 | 6.67 | 6.05 | 7.30 | — |
| — | 22.75 | 25.00 | 23.88 | +0.71 | 72.5% | 242.5 | 72.5% | -0.29 | 7.33 | 6.80 | 7.85 | — |
| — | 21.15 | 23.00 | 22.07 | +0.68 | 72.3% | 245 | 72.3% | -0.32 | 8.15 | 7.30 | 9.00 | — |
| — | 19.60 | 21.40 | 20.50 | +0.66 | 72.1% | 247.5 | 72.1% | -0.35 | 9.03 | 8.45 | 9.60 | — |
| — | 18.10 | 20.15 | 19.12 | +0.63 | 71.9% | 250 | 71.9% | -0.37 | 10.03 | 9.40 | 10.65 | — |
| — | 16.65 | 18.50 | 17.57 | — | — | 252.5 | — | — | 11.25 | 10.50 | 12.00 | — |
| — | 16.05 | 17.00 | 16.52 | — | — | 255 | — | — | 12.32 | 11.85 | 12.80 | — |
| — | 14.50 | 15.80 | 15.15 | — | — | 257.5 | — | — | 13.57 | 12.80 | 14.35 | — |
| — | 13.55 | 14.45 | 14.00 | — | — | 260 | 71.1% | -0.48 | 14.80 | 14.35 | 15.25 | — |
| — | 12.45 | 13.55 | 13.00 | — | — | 262.5 | 70.9% | -0.51 | 16.07 | 15.20 | 16.95 | — |
| — | 11.30 | 12.20 | 11.75 | — | — | 265 | — | — | 17.52 | 17.10 | 17.95 | — |
| — | 10.25 | 11.45 | 10.85 | — | — | 267.5 | — | — | 19.07 | 18.25 | 19.90 | — |
| — | 9.40 | 10.45 | 9.93 | — | — | 270 | — | — | 20.80 | 20.10 | 21.50 | — |
| — | 8.35 | 9.60 | 8.97 | — | — | 272.5 | — | — | 21.82 | 21.00 | 22.65 | — |
| — | 7.55 | 8.75 | 8.15 | +0.36 | 69.9% | 275 | 69.9% | -0.64 | 24.00 | 23.10 | 24.90 | — |
| — | 6.70 | 8.00 | 7.35 | — | — | 277.5 | 69.7% | -0.67 | 25.23 | 24.40 | 26.05 | — |
| — | 5.60 | 7.30 | 6.45 | +0.31 | 69.4% | 280 | 69.4% | -0.69 | 27.35 | 26.20 | 28.50 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
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.