Spot 256.41
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.65 | 26.20 | 24.43 | +0.99 | 29.1% | 232.5 | 29.1% | -0.01 | — | — | 0.49 | — |
| — | 20.40 | 23.70 | 22.05 | +0.98 | 28.4% | 235 | 28.4% | -0.02 | — | — | 0.33 | — |
| — | 18.00 | 20.70 | 19.35 | +0.97 | 27.7% | 237.5 | 27.7% | -0.03 | — | — | 0.23 | — |
| — | 15.40 | 18.80 | 17.10 | +0.95 | 27.1% | 240 | 27.1% | -0.05 | — | — | 0.27 | — |
| — | 13.35 | 16.00 | 14.68 | +0.92 | 26.5% | 242.5 | 26.5% | -0.08 | 0.23 | 0.06 | 0.40 | — |
| — | 11.05 | 13.90 | 12.47 | +0.87 | 25.9% | 245 | 25.9% | -0.13 | 0.38 | 0.23 | 0.53 | — |
| — | 8.55 | 11.20 | 9.88 | +0.82 | 25.4% | 247.5 | 25.4% | -0.19 | 0.66 | 0.49 | 0.82 | — |
| — | 6.45 | 9.05 | 7.75 | +0.74 | 24.9% | 250 | 24.9% | -0.26 | 1.09 | 0.98 | 1.20 | — |
| — | 5.05 | 6.75 | 5.90 | +0.65 | 24.5% | 252.5 | 24.5% | -0.35 | 1.82 | 1.50 | 2.14 | — |
| — | 3.20 | 4.45 | 3.83 | +0.56 | 24.2% | 255 | 24.2% | -0.44 | 2.67 | 2.34 | 3.00 | — |
| — | 2.46 | 3.20 | 2.83 | +0.46 | 23.9% | 257.5 | 23.9% | -0.55 | 3.54 | 2.88 | 4.20 | — |
| — | 1.66 | 2.35 | 2.00 | +0.36 | 23.8% | 260 | 23.8% | -0.65 | 5.47 | 5.15 | 5.80 | — |
| — | 1.05 | 1.42 | 1.24 | +0.27 | 23.9% | 262.5 | 23.9% | -0.73 | 6.80 | 5.60 | 8.00 | — |
| — | 0.60 | 0.90 | 0.75 | +0.20 | 24.3% | 265 | 24.3% | -0.81 | 9.35 | 8.40 | 10.30 | — |
| — | 0.16 | 0.72 | 0.44 | +0.14 | 24.8% | 267.5 | 24.8% | -0.87 | 11.18 | 9.85 | 12.50 | — |
| — | 0.16 | 0.41 | 0.28 | +0.10 | 25.4% | 270 | 25.4% | -0.91 | 13.60 | 12.20 | 15.00 | — |
| — | — | 0.35 | — | +0.07 | 26.1% | 272.5 | 26.1% | -0.94 | 15.82 | 14.15 | 17.50 | — |
| — | — | 0.20 | — | +0.04 | 26.9% | 275 | 26.9% | -0.97 | 18.30 | 16.60 | 20.00 | — |
| — | — | 0.31 | — | +0.03 | 27.6% | 277.5 | 27.6% | -0.98 | 20.77 | 19.10 | 22.45 | — |
| — | — | 0.14 | — | +0.02 | 28.3% | 280 | 28.3% | -0.99 | 23.32 | 21.60 | 25.05 | — |
| — | — | 0.94 | — | +0.01 | 28.9% | 282.5 | 28.9% | -1.00 | 25.95 | 24.00 | 27.90 | — |
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.