Spot 244.29
· 80 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.10 | 26.25 | 24.68 | +1.00 | 33.7% | 220 | 33.7% | -0.03 | 0.14 | 0.05 | 0.23 | — |
| — | 20.65 | 23.65 | 22.15 | +1.00 | 32.8% | 222.5 | 32.8% | -0.04 | — | — | 2.22 | — |
| — | 17.85 | 21.45 | 19.65 | +1.00 | 31.9% | 225 | 31.9% | -0.06 | — | — | 1.25 | — |
| — | 15.55 | 19.05 | 17.30 | +1.00 | 31.0% | 227.5 | 31.0% | -0.08 | 1.12 | 0.21 | 2.03 | — |
| — | 13.20 | 16.05 | 14.62 | +1.00 | 30.1% | 230 | 30.1% | -0.12 | 0.84 | 0.33 | 1.36 | — |
| — | 11.00 | 13.75 | 12.38 | +0.97 | 29.4% | 232.5 | 29.4% | -0.16 | 0.77 | 0.55 | 0.99 | — |
| — | 8.85 | 11.60 | 10.22 | +0.88 | 28.8% | 235 | 28.8% | -0.22 | 1.03 | 0.89 | 1.17 | — |
| — | 8.10 | 8.75 | 8.43 | +0.73 | 28.2% | 237.5 | 28.2% | -0.29 | 1.52 | 1.36 | 1.69 | — |
| — | 6.15 | 6.95 | 6.55 | +0.63 | 27.8% | 240 | 27.8% | -0.37 | 2.24 | 2.05 | 2.43 | — |
| — | 4.80 | 5.35 | 5.08 | +0.54 | 27.5% | 242.5 | 27.5% | -0.46 | 3.06 | 2.73 | 3.40 | — |
| — | 3.55 | 4.05 | 3.80 | +0.45 | 27.3% | 245 | 27.3% | -0.55 | 4.20 | 3.80 | 4.60 | — |
| — | 2.49 | 2.81 | 2.65 | +0.36 | 27.2% | 247.5 | 27.2% | -0.64 | 5.35 | 4.65 | 6.05 | — |
| — | 1.70 | 2.26 | 1.98 | +0.28 | 27.2% | 250 | 27.2% | -0.72 | 7.42 | 7.10 | 7.75 | — |
| — | 1.11 | 1.38 | 1.25 | +0.21 | 27.2% | 252.5 | 27.2% | -0.79 | 9.32 | 8.25 | 10.40 | — |
| — | 0.68 | 1.05 | 0.86 | +0.15 | 27.3% | 255 | 27.3% | -0.85 | 11.43 | 10.35 | 12.50 | — |
| — | 0.36 | 1.00 | 0.68 | +0.11 | 27.5% | 257.5 | 27.5% | -0.90 | 13.90 | 12.20 | 15.60 | — |
| — | 0.23 | 0.46 | 0.34 | +0.08 | 27.6% | 260 | 27.6% | -0.93 | 16.20 | 14.40 | 18.00 | — |
| — | 0.01 | 0.46 | 0.23 | +0.05 | 27.8% | 262.5 | 27.8% | -0.96 | 18.15 | 16.80 | 19.50 | — |
| — | — | 0.76 | — | +0.03 | 28.0% | 265 | 28.0% | -0.98 | 20.95 | 19.35 | 22.55 | — |
| — | — | 2.22 | — | +0.02 | 28.3% | 267.5 | 28.3% | -0.99 | 23.48 | 21.65 | 25.30 | — |
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.