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 | |
| — | 23.80 | 26.65 | 25.23 | — | — | 225 | — | — | — | — | 0.10 | — |
| — | 20.50 | 23.75 | 22.12 | — | — | 227.5 | — | — | — | — | 0.51 | — |
| — | 17.95 | 21.50 | 19.73 | — | — | 230 | — | — | — | — | 0.12 | — |
| — | 16.30 | 18.75 | 17.52 | — | — | 232.5 | — | — | — | — | 0.05 | — |
| — | 13.25 | 16.50 | 14.88 | — | — | 235 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 10.95 | 13.45 | 12.20 | — | — | 237.5 | — | — | — | — | 0.25 | — |
| — | 8.55 | 11.30 | 9.93 | — | — | 240 | 40.7% | -0.12 | 0.15 | 0.04 | 0.26 | — |
| — | 5.55 | 8.90 | 7.22 | +0.78 | 38.3% | 242.5 | 38.3% | -0.22 | 0.38 | 0.06 | 0.70 | — |
| — | 3.90 | 6.50 | 5.20 | +0.64 | 37.0% | 245 | 37.0% | -0.36 | 0.56 | 0.22 | 0.91 | — |
| — | 1.70 | 4.75 | 3.23 | +0.48 | 36.1% | 247.5 | 36.1% | -0.52 | 1.19 | 0.32 | 2.06 | — |
| — | 1.23 | 1.85 | 1.54 | +0.32 | 35.3% | 250 | 35.3% | -0.68 | 2.02 | 0.73 | 3.30 | — |
| — | 0.05 | 0.98 | 0.52 | +0.20 | 35.1% | 252.5 | 35.1% | -0.80 | 3.62 | 2.28 | 4.95 | — |
| — | 0.15 | 0.38 | 0.27 | +0.12 | 35.0% | 255 | 35.0% | -0.88 | 5.67 | 4.35 | 7.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.07 | 35.6% | 257.5 | 35.6% | -0.93 | 8.12 | 6.70 | 9.55 | — |
| — | — | 0.10 | — | +0.04 | 37.8% | 260 | 37.8% | -0.96 | 10.35 | 8.60 | 12.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 42.0% | 262.5 | 42.0% | -0.98 | 12.85 | 11.10 | 14.60 | — |
| — | — | 0.03 | — | +0.01 | 47.2% | 265 | 47.2% | -0.99 | 15.60 | 14.20 | 17.00 | — |
| — | — | 0.18 | — | +0.01 | 52.3% | 267.5 | 52.3% | -1.00 | 18.15 | 16.70 | 19.60 | — |
| — | — | 0.02 | — | +0.00 | 56.1% | 270 | 56.1% | -1.00 | 20.35 | 18.60 | 22.10 | — |
| — | — | 0.05 | — | +0.00 | 57.8% | 272.5 | 57.8% | -1.00 | 22.82 | 21.10 | 24.55 | — |
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.