Spot 244.00
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.45 | 25.80 | 24.12 | +0.96 | 35.4% | 220 | 35.4% | -0.04 | — | — | 0.40 | — |
| — | 18.00 | 20.95 | 19.48 | +0.93 | 33.1% | 225 | 33.1% | -0.07 | 0.30 | 0.11 | 0.50 | — |
| — | 15.75 | 19.05 | 17.40 | +0.91 | 32.1% | 227.5 | 32.1% | -0.09 | 0.55 | 0.38 | 0.72 | — |
| — | 13.50 | 15.80 | 14.65 | +0.88 | 31.3% | 230 | 31.3% | -0.12 | 0.80 | 0.63 | 0.96 | — |
| — | 11.30 | 13.90 | 12.60 | +0.84 | 30.6% | 232.5 | 30.6% | -0.16 | 1.17 | 0.96 | 1.37 | — |
| — | 9.35 | 11.90 | 10.62 | +0.79 | 30.1% | 235 | 30.1% | -0.21 | 1.63 | 1.32 | 1.94 | — |
| — | 7.50 | 9.90 | 8.70 | +0.73 | 29.7% | 237.5 | 29.7% | -0.27 | 2.37 | 2.03 | 2.71 | — |
| — | 5.30 | 8.75 | 7.03 | +0.67 | 29.4% | 240 | 29.4% | -0.33 | 3.65 | 2.84 | 4.45 | — |
| — | 4.10 | 7.30 | 5.70 | +0.59 | 29.2% | 242.5 | 29.2% | -0.41 | 4.33 | 3.85 | 4.80 | — |
| — | 3.00 | 5.25 | 4.12 | +0.51 | 29.1% | 245 | 29.1% | -0.48 | 5.53 | 5.05 | 6.00 | — |
| — | 3.15 | 3.90 | 3.52 | +0.43 | 29.2% | 247.5 | 29.2% | -0.57 | 6.90 | 5.95 | 7.85 | — |
| — | 2.34 | 2.98 | 2.66 | +0.35 | 29.3% | 250 | 29.3% | -0.64 | 8.55 | 6.90 | 10.20 | — |
| — | 1.65 | 2.62 | 2.13 | +0.28 | 29.5% | 252.5 | 29.5% | -0.72 | 10.40 | 9.20 | 11.60 | — |
| — | 1.14 | 1.72 | 1.43 | +0.23 | 29.8% | 255 | 29.8% | -0.78 | 12.47 | 11.25 | 13.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.17 | 30.2% | 257.5 | 30.2% | -0.84 | 14.57 | 13.40 | 15.75 | — |
| — | 0.45 | 0.77 | 0.61 | +0.13 | 30.7% | 260 | 30.7% | -0.88 | 16.43 | 14.70 | 18.15 | — |
| — | 0.35 | 0.60 | 0.47 | +0.10 | 31.4% | 262.5 | 31.4% | -0.91 | 19.12 | 17.45 | 20.80 | — |
| — | 0.02 | 0.58 | 0.30 | +0.07 | 32.1% | 265 | 32.1% | -0.94 | 21.27 | 19.85 | 22.70 | — |
| — | 0.04 | 0.44 | 0.24 | +0.06 | 33.0% | 267.5 | 33.0% | -0.96 | 23.98 | 22.30 | 25.65 | — |
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.