Spot 253.09
· 120 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 | |
| — | 21.80 | 24.40 | 23.10 | +0.99 | 29.6% | 230 | 29.6% | -0.01 | — | — | 0.52 | — |
| — | 19.05 | 21.85 | 20.45 | +0.99 | 28.7% | 232.5 | 28.7% | -0.02 | — | — | 1.75 | — |
| — | 16.80 | 19.40 | 18.10 | +0.97 | 27.9% | 235 | 27.9% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 14.90 | 16.55 | 15.72 | +0.90 | 27.2% | 237.5 | 27.2% | -0.04 | 0.23 | 0.10 | 0.35 | — |
| — | 12.00 | 14.55 | 13.28 | +0.93 | 26.5% | 240 | 26.5% | -0.07 | 0.35 | 0.18 | 0.52 | — |
| — | 9.65 | 12.25 | 10.95 | +0.89 | 25.8% | 242.5 | 25.8% | -0.11 | 0.51 | 0.31 | 0.70 | — |
| — | 7.45 | 9.75 | 8.60 | +0.83 | 25.3% | 245 | 25.3% | -0.30 | 0.76 | 0.68 | 0.83 | — |
| — | 6.70 | 8.20 | 7.45 | +0.61 | 24.8% | 247.5 | 24.8% | -0.40 | 1.25 | 1.13 | 1.36 | — |
| — | 4.70 | 5.40 | 5.05 | +0.50 | 24.5% | 250 | 24.5% | -0.50 | 1.98 | 1.86 | 2.10 | — |
| — | 3.30 | 3.80 | 3.55 | +0.40 | 24.3% | 252.5 | 24.3% | -0.61 | 2.92 | 2.65 | 3.20 | — |
| — | 2.30 | 2.66 | 2.48 | +0.30 | 24.3% | 255 | 24.3% | -0.71 | 4.35 | 4.20 | 4.50 | — |
| — | 1.60 | 1.75 | 1.68 | +0.22 | 24.5% | 257.5 | 24.5% | -0.79 | 6.03 | 5.60 | 6.45 | — |
| — | 0.90 | 1.15 | 1.02 | +0.16 | 24.7% | 260 | 24.7% | -0.85 | 7.88 | 7.60 | 8.15 | — |
| — | 0.48 | 0.73 | 0.60 | +0.10 | 25.1% | 262.5 | 25.1% | -0.90 | 10.10 | 8.70 | 11.50 | — |
| — | 0.40 | 0.50 | 0.45 | +0.07 | 25.5% | 265 | 25.5% | -0.91 | 12.55 | 11.15 | 13.95 | — |
| — | 0.19 | 0.37 | 0.28 | +0.06 | 26.0% | 267.5 | 26.0% | -0.94 | 14.90 | 13.60 | 16.20 | — |
| — | 0.15 | 0.22 | 0.18 | +0.04 | 26.5% | 270 | 26.5% | -0.97 | 17.15 | 15.55 | 18.75 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 27.0% | 272.5 | 27.0% | -0.99 | 19.27 | 18.15 | 20.40 | — |
| — | — | 0.10 | — | +0.02 | 27.5% | 275 | 27.5% | -1.00 | 21.85 | 20.50 | 23.20 | — |
| — | — | 2.16 | — | +0.01 | 28.1% | 277.5 | 28.1% | -1.00 | 24.80 | 23.05 | 26.55 | — |
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.