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 | |
| — | 22.55 | 25.05 | 23.80 | +0.96 | 28.5% | 230 | 28.5% | -0.04 | 0.48 | 0.17 | 0.80 | — |
| — | — | — | — | +0.95 | 27.8% | 232.5 | 27.8% | -0.05 | — | — | — | — |
| — | 17.25 | 20.35 | 18.80 | +0.92 | 27.3% | 235 | 27.3% | -0.08 | — | — | 0.87 | — |
| — | 15.50 | 17.55 | 16.52 | +0.90 | 26.7% | 237.5 | 26.7% | -0.10 | 0.69 | 0.47 | 0.90 | — |
| — | 12.75 | 15.40 | 14.07 | +0.86 | 26.2% | 240 | 26.2% | -0.14 | 0.79 | 0.59 | 0.98 | — |
| — | 10.65 | 13.25 | 11.95 | +0.74 | 25.8% | 242.5 | 25.8% | -0.19 | 1.25 | 1.09 | 1.40 | — |
| — | 9.70 | 10.40 | 10.05 | +0.67 | 25.4% | 245 | 25.4% | -0.24 | 1.74 | 1.64 | 1.84 | — |
| — | 7.95 | 8.80 | 8.38 | +0.59 | 25.0% | 247.5 | 25.0% | -0.31 | 2.42 | 2.28 | 2.57 | — |
| — | 6.20 | 6.90 | 6.55 | +0.62 | 24.7% | 250 | 24.7% | -0.38 | 3.30 | 3.15 | 3.45 | — |
| — | 5.10 | 5.45 | 5.28 | — | — | 252.5 | 24.5% | -0.46 | 4.28 | 4.05 | 4.50 | — |
| — | 3.85 | 4.20 | 4.03 | — | — | 255 | — | — | 5.67 | 5.50 | 5.85 | — |
| — | 2.78 | 3.15 | 2.96 | — | — | 257.5 | — | — | 7.15 | 6.95 | 7.35 | — |
| — | 1.61 | 2.32 | 1.97 | — | — | 260 | — | — | 8.68 | 8.30 | 9.05 | — |
| — | 1.20 | 1.72 | 1.46 | — | — | 262.5 | 24.6% | -0.77 | 10.93 | 10.30 | 11.55 | — |
| — | 1.03 | 1.26 | 1.15 | — | — | 265 | — | — | 12.80 | 11.25 | 14.35 | — |
| — | 0.56 | 0.92 | 0.74 | — | — | 267.5 | — | — | 15.10 | 13.90 | 16.30 | — |
| — | 0.40 | 1.73 | 1.06 | — | — | 270 | 25.7% | -0.91 | 17.62 | 16.20 | 19.05 | — |
| — | 0.04 | 2.46 | 1.25 | +0.08 | 26.2% | 272.5 | — | — | 19.95 | 18.50 | 21.40 | — |
| — | 0.10 | 0.60 | 0.35 | — | — | 275 | — | — | 22.38 | 20.95 | 23.80 | — |
| — | — | 2.34 | — | +0.04 | 27.4% | 277.5 | — | — | 24.57 | 22.90 | 26.25 | — |
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.