Spot 249.56
· 80 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.00 | 26.45 | 25.23 | +0.98 | 31.1% | 225 | 31.1% | -0.02 | — | — | 0.15 | — |
| — | 20.70 | 24.40 | 22.55 | +0.97 | 30.1% | 227.5 | 30.1% | -0.03 | — | — | 0.39 | — |
| — | 18.20 | 21.95 | 20.07 | +0.95 | 29.3% | 230 | 29.3% | -0.05 | 0.18 | 0.03 | 0.34 | — |
| — | 16.10 | 19.45 | 17.77 | +0.92 | 28.5% | 232.5 | 28.5% | -0.08 | — | — | 0.30 | — |
| — | 13.65 | 16.70 | 15.18 | +0.88 | 27.8% | 235 | 27.8% | -0.12 | 0.53 | 0.19 | 0.86 | — |
| — | 11.35 | 14.05 | 12.70 | +0.83 | 27.1% | 237.5 | 27.1% | -0.17 | 0.73 | 0.18 | 1.28 | — |
| — | 8.85 | 12.25 | 10.55 | +0.77 | 26.6% | 240 | 26.6% | -0.23 | 0.68 | 0.50 | 0.85 | — |
| — | 7.05 | 9.90 | 8.47 | +0.69 | 26.2% | 242.5 | 26.2% | -0.31 | 1.14 | 0.97 | 1.30 | — |
| — | 6.05 | 6.85 | 6.45 | +0.60 | 25.8% | 245 | 25.8% | -0.41 | 1.71 | 1.51 | 1.90 | — |
| — | 4.35 | 5.25 | 4.80 | +0.50 | 25.5% | 247.5 | 25.5% | -0.50 | 2.47 | 2.11 | 2.83 | — |
| — | 2.99 | 3.80 | 3.40 | +0.40 | 25.4% | 250 | 25.4% | -0.60 | 3.70 | 3.45 | 3.95 | — |
| — | 2.08 | 2.62 | 2.35 | +0.31 | 25.4% | 252.5 | 25.4% | -0.69 | 5.00 | 4.60 | 5.40 | — |
| — | 1.17 | 1.90 | 1.53 | +0.24 | 25.4% | 255 | 25.4% | -0.77 | 7.15 | 6.30 | 8.00 | — |
| — | 0.69 | 1.31 | 1.00 | +0.17 | 25.6% | 257.5 | 25.6% | -0.83 | 8.53 | 7.15 | 9.90 | — |
| — | 0.28 | 0.87 | 0.57 | +0.13 | 25.9% | 260 | 25.9% | -0.88 | 10.68 | 9.10 | 12.25 | — |
| — | 0.29 | 0.65 | 0.47 | +0.09 | 26.3% | 262.5 | 26.3% | -0.92 | 12.95 | 11.40 | 14.50 | — |
| — | 0.15 | 0.50 | 0.33 | +0.07 | 26.7% | 265 | 26.7% | -0.94 | 15.65 | 14.05 | 17.25 | — |
| — | 0.01 | 0.80 | 0.41 | +0.05 | 27.3% | 267.5 | 27.3% | -0.96 | 17.70 | 16.25 | 19.15 | — |
| — | 0.09 | 0.20 | 0.14 | +0.03 | 27.9% | 270 | 27.9% | -0.98 | 20.62 | 19.15 | 22.10 | — |
| — | — | 0.55 | — | +0.02 | 28.5% | 272.5 | 28.5% | -0.99 | 22.60 | 20.85 | 24.35 | — |
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.