Spot 245.80
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.20 | 24.10 | 23.15 | — | — | 222.5 | 51.4% | -0.04 | — | — | 0.75 | — |
| — | 19.80 | 22.20 | 21.00 | +0.95 | 48.4% | 225 | — | — | — | — | 0.50 | — |
| — | 16.30 | 19.50 | 17.90 | +0.92 | 45.8% | 227.5 | — | — | — | — | 0.50 | — |
| — | 15.40 | 17.60 | 16.50 | — | — | 230 | — | — | 0.42 | 0.20 | 0.65 | — |
| — | 13.10 | 15.00 | 14.05 | +0.84 | 41.4% | 232.5 | 41.4% | -0.16 | 0.50 | 0.25 | 0.75 | — |
| — | 9.50 | 12.80 | 11.15 | +0.79 | 39.6% | 235 | 39.6% | -0.21 | 0.72 | 0.55 | 0.90 | — |
| — | 8.70 | 9.80 | 9.25 | +0.72 | 38.2% | 237.5 | 38.2% | -0.29 | 1.05 | 0.75 | 1.35 | — |
| — | 7.10 | 7.90 | 7.50 | +0.63 | 37.1% | 240 | 37.1% | -0.37 | 1.70 | 1.50 | 1.90 | — |
| — | 5.40 | 6.10 | 5.75 | +0.54 | 36.2% | 242.5 | 36.2% | -0.46 | 2.45 | 2.20 | 2.70 | — |
| — | 3.90 | 4.60 | 4.25 | +0.44 | 35.7% | 245 | 35.7% | -0.56 | 3.45 | 3.20 | 3.70 | — |
| — | 2.70 | 3.30 | 3.00 | +0.35 | 35.5% | 247.5 | 35.5% | -0.65 | 5.00 | 4.50 | 5.50 | — |
| — | 1.80 | 2.40 | 2.10 | +0.27 | 35.5% | 250 | 35.5% | -0.73 | 6.15 | 5.80 | 6.50 | — |
| — | 1.10 | 1.65 | 1.38 | +0.21 | 35.8% | 252.5 | 35.8% | -0.80 | 8.20 | 7.70 | 8.70 | — |
| — | 0.65 | 1.30 | 0.97 | +0.16 | 36.3% | 255 | 36.3% | -0.85 | 10.50 | 9.70 | 11.30 | — |
| — | 0.30 | 0.65 | 0.47 | +0.14 | 37.2% | 257.5 | 37.2% | -0.87 | 12.45 | 11.20 | 13.70 | — |
| — | 0.15 | 0.40 | 0.28 | +0.09 | 38.3% | 260 | 38.3% | -0.91 | 15.00 | 14.10 | 15.90 | — |
| — | — | 0.35 | — | +0.07 | 39.7% | 262.5 | 39.7% | -0.93 | 17.05 | 15.80 | 18.30 | — |
| — | — | 2.20 | — | +0.06 | 41.3% | 265 | 41.3% | -0.95 | 19.75 | 18.10 | 21.40 | — |
| — | — | 2.20 | — | +0.05 | 43.0% | 267.5 | 43.0% | -0.96 | 22.20 | 20.50 | 23.90 | — |
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.