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 | |
| — | 21.90 | 25.50 | 23.70 | +0.91 | 35.7% | 222.5 | 35.7% | -0.09 | — | — | 2.50 | — |
| — | 19.60 | 23.00 | 21.30 | +0.89 | 35.2% | 225 | 35.2% | -0.11 | 0.90 | 0.05 | 1.75 | — |
| — | 18.00 | 20.80 | 19.40 | +0.86 | 34.7% | 227.5 | 34.7% | -0.14 | 1.52 | 0.55 | 2.50 | — |
| — | 15.90 | 18.60 | 17.25 | +0.82 | 34.3% | 230 | 34.3% | -0.18 | 1.23 | 0.75 | 1.70 | — |
| — | 13.40 | 16.60 | 15.00 | +0.78 | 33.9% | 232.5 | 33.9% | -0.22 | 1.48 | 1.10 | 1.85 | — |
| — | 11.60 | 13.60 | 12.60 | +0.73 | 33.6% | 235 | 33.6% | -0.28 | 1.85 | 1.30 | 2.40 | — |
| — | 10.60 | 11.50 | 11.05 | +0.67 | 33.4% | 237.5 | 33.4% | -0.33 | 2.62 | 2.25 | 3.00 | — |
| — | 8.70 | 9.80 | 9.25 | +0.61 | 33.2% | 240 | 33.2% | -0.40 | 3.40 | 3.00 | 3.80 | — |
| — | 7.30 | 8.10 | 7.70 | +0.54 | 33.2% | 242.5 | 33.2% | -0.46 | 4.25 | 3.80 | 4.70 | — |
| — | 5.90 | 6.80 | 6.35 | +0.47 | 33.2% | 245 | 33.2% | -0.53 | 5.30 | 4.90 | 5.70 | — |
| — | 4.50 | 5.20 | 4.85 | +0.41 | 33.3% | 247.5 | 33.3% | -0.60 | 6.55 | 6.10 | 7.00 | — |
| — | 3.40 | 4.40 | 3.90 | — | — | 250 | — | — | 7.95 | 7.50 | 8.40 | — |
| — | 2.45 | 3.50 | 2.98 | +0.29 | 33.9% | 252.5 | 33.9% | -0.72 | 9.50 | 9.00 | 10.00 | — |
| — | 1.75 | 2.70 | 2.23 | — | — | 255 | 34.3% | -0.77 | 11.25 | 10.80 | 11.70 | — |
| — | 1.25 | 2.20 | 1.73 | — | — | 257.5 | — | — | 13.20 | 11.90 | 14.50 | — |
| — | 0.55 | 1.60 | 1.07 | +0.16 | 35.5% | 260 | 35.5% | -0.84 | 15.35 | 14.20 | 16.50 | — |
| — | 0.60 | 2.85 | 1.73 | — | — | 262.5 | — | — | 17.90 | 16.30 | 19.50 | — |
| — | 0.05 | 2.65 | 1.35 | +0.12 | 37.0% | 265 | 37.0% | -0.89 | 20.25 | 18.50 | 22.00 | — |
| — | — | 2.55 | — | — | — | 267.5 | — | — | 22.45 | 20.70 | 24.20 | — |
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.