Spot 246.02
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 19.40 | 22.55 | 20.98 | +0.99 | 45.7% | 225 | 45.7% | -0.01 | — | — | 0.11 | — |
| — | 16.90 | 19.80 | 18.35 | +0.98 | 44.1% | 227.5 | 44.1% | -0.02 | — | — | 0.43 | — |
| — | 14.80 | 16.85 | 15.82 | +0.96 | 42.6% | 230 | 42.6% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 12.25 | 14.40 | 13.32 | +0.93 | 41.4% | 232.5 | 41.4% | -0.07 | — | — | 0.60 | — |
| — | 9.85 | 12.15 | 11.00 | +0.88 | 40.3% | 235 | 40.3% | -0.12 | 0.33 | 0.03 | 0.63 | — |
| — | 7.50 | 10.25 | 8.88 | +0.80 | 39.4% | 237.5 | 39.4% | -0.20 | 0.51 | 0.15 | 0.87 | — |
| — | 5.50 | 8.05 | 6.78 | +0.70 | 38.6% | 240 | 38.6% | -0.31 | 0.63 | 0.28 | 0.98 | — |
| — | 3.45 | 6.05 | 4.75 | +0.58 | 37.8% | 242.5 | 37.8% | -0.43 | 1.04 | 0.78 | 1.31 | — |
| — | 2.80 | 4.45 | 3.62 | +0.45 | 37.1% | 245 | 37.1% | -0.55 | 2.12 | 1.65 | 2.60 | — |
| — | 1.50 | 2.66 | 2.08 | +0.33 | 36.6% | 247.5 | 36.6% | -0.67 | 3.72 | 2.69 | 4.75 | — |
| — | 0.90 | 1.45 | 1.18 | +0.23 | 36.4% | 250 | 36.4% | -0.77 | 4.97 | 3.60 | 6.35 | — |
| — | 0.45 | 1.00 | 0.72 | +0.16 | 36.6% | 252.5 | 36.6% | -0.84 | 7.20 | 6.00 | 8.40 | — |
| — | 0.16 | 0.35 | 0.26 | +0.10 | 37.3% | 255 | 37.3% | -0.91 | 9.22 | 7.90 | 10.55 | — |
| — | 0.10 | 0.19 | 0.14 | +0.06 | 38.5% | 257.5 | 38.5% | -0.94 | 11.62 | 10.20 | 13.05 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 40.2% | 260 | 40.2% | -0.97 | 14.10 | 12.75 | 15.45 | — |
| — | — | 0.10 | — | +0.02 | 42.1% | 262.5 | 42.1% | -0.98 | 16.57 | 14.90 | 18.25 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 44.1% | 265 | 44.1% | -0.99 | 18.90 | 17.35 | 20.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 46.2% | 267.5 | 46.2% | -1.00 | 21.55 | 19.85 | 23.25 | — |
| — | — | 0.08 | — | +0.00 | 48.2% | 270 | 48.2% | -1.00 | 24.23 | 22.70 | 25.75 | — |
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.