Spot 244.69
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.55 | 21.90 | 20.23 | +0.98 | 39.9% | 225 | 39.9% | -0.02 | — | — | 0.09 | — |
| — | 16.20 | 19.50 | 17.85 | +0.98 | 37.7% | 227.5 | 37.7% | -0.02 | 0.16 | 0.02 | 0.30 | — |
| — | 14.10 | 16.75 | 15.43 | +0.97 | 35.9% | 230 | 35.9% | -0.03 | 0.26 | 0.11 | 0.41 | — |
| — | 11.55 | 14.80 | 13.18 | +0.96 | 34.6% | 232.5 | 34.6% | -0.04 | 0.43 | 0.27 | 0.60 | — |
| — | 9.60 | 12.55 | 11.07 | +0.94 | 33.7% | 235 | 33.7% | -0.06 | 0.63 | 0.49 | 0.77 | — |
| — | 7.45 | 10.40 | 8.93 | +0.91 | 33.2% | 237.5 | 33.2% | -0.09 | 1.05 | 0.83 | 1.27 | — |
| — | 6.15 | 7.75 | 6.95 | +0.87 | 32.8% | 240 | 32.8% | -0.13 | 1.48 | 1.27 | 1.68 | — |
| — | 4.40 | 5.95 | 5.17 | +0.81 | 32.7% | 242.5 | 32.7% | -0.19 | 2.23 | 1.91 | 2.55 | — |
| — | 3.05 | 4.35 | 3.70 | +0.74 | 32.8% | 245 | 32.8% | -0.26 | 3.35 | 3.20 | 3.50 | — |
| — | 2.06 | 2.64 | 2.35 | +0.65 | 33.0% | 247.5 | 33.0% | -0.35 | 4.72 | 4.20 | 5.25 | — |
| — | 1.45 | 2.31 | 1.88 | +0.56 | 33.4% | 250 | 33.4% | -0.44 | 6.35 | 5.50 | 7.20 | — |
| — | 0.74 | 1.28 | 1.01 | +0.46 | 33.7% | 252.5 | 33.7% | -0.54 | 8.12 | 7.35 | 8.90 | — |
| — | 0.57 | 0.83 | 0.70 | +0.36 | 34.2% | 255 | 34.2% | -0.64 | 10.78 | 9.65 | 11.90 | — |
| — | 0.26 | 0.50 | 0.38 | +0.27 | 34.7% | 257.5 | 34.7% | -0.74 | 12.55 | 11.10 | 14.00 | — |
| — | 0.16 | 0.29 | 0.23 | +0.20 | 35.3% | 260 | 35.3% | -0.81 | 15.00 | 13.35 | 16.65 | — |
| — | 0.06 | 0.50 | 0.28 | +0.14 | 36.0% | 262.5 | 36.0% | -0.87 | 17.43 | 15.90 | 18.95 | — |
| — | 0.07 | 0.15 | 0.11 | +0.10 | 37.0% | 265 | 37.0% | -0.91 | 19.90 | 18.35 | 21.45 | — |
| — | — | 0.27 | — | +0.07 | 38.0% | 267.5 | 38.0% | -0.94 | 22.30 | 20.85 | 23.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 39.2% | 270 | 39.2% | -0.96 | 24.80 | 23.35 | 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.