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 | — | — | — | — | — | — |
| — | 19.75 | 23.30 | 21.52 | +0.94 | 33.7% | 225 | 33.7% | -0.06 | — | — | 1.16 | — |
| — | 17.80 | 20.40 | 19.10 | +0.91 | 32.4% | 227.5 | 32.4% | -0.09 | 0.33 | 0.10 | 0.55 | — |
| — | 15.15 | 17.50 | 16.32 | +0.88 | 31.3% | 230 | 31.3% | -0.12 | 0.41 | 0.16 | 0.67 | — |
| — | 13.40 | 16.35 | 14.88 | +0.84 | 30.3% | 232.5 | 30.3% | -0.16 | 0.67 | 0.38 | 0.95 | — |
| — | 10.90 | 13.45 | 12.18 | +0.79 | 29.6% | 235 | 29.6% | -0.22 | 1.03 | 0.75 | 1.31 | — |
| — | 8.45 | 11.30 | 9.88 | +0.73 | 28.9% | 237.5 | 28.9% | -0.28 | 1.53 | 1.17 | 1.89 | — |
| — | 6.95 | 9.15 | 8.05 | +0.65 | 28.5% | 240 | 28.5% | -0.35 | 2.29 | 1.73 | 2.86 | — |
| — | 6.05 | 7.70 | 6.88 | +0.57 | 28.1% | 242.5 | 28.1% | -0.44 | 3.08 | 2.57 | 3.60 | — |
| — | 4.90 | 6.45 | 5.67 | +0.48 | 27.9% | 245 | 27.9% | -0.52 | 4.25 | 3.55 | 4.95 | — |
| — | 3.60 | 5.20 | 4.40 | +0.40 | 27.8% | 247.5 | 27.8% | -0.60 | 5.40 | 4.85 | 5.95 | — |
| — | 2.53 | 3.65 | 3.09 | +0.32 | 27.8% | 250 | 27.8% | -0.68 | 6.72 | 5.35 | 8.10 | — |
| — | 0.90 | 2.77 | 1.83 | +0.26 | 27.9% | 252.5 | 27.9% | -0.75 | 8.62 | 7.45 | 9.80 | — |
| — | 0.95 | 2.16 | 1.55 | +0.19 | 28.0% | 255 | 28.0% | -0.81 | 10.28 | 8.90 | 11.65 | — |
| — | 0.70 | 1.08 | 0.89 | +0.15 | 28.3% | 257.5 | 28.3% | -0.86 | 12.60 | 11.50 | 13.70 | — |
| — | 0.54 | 0.85 | 0.69 | +0.11 | 28.7% | 260 | 28.7% | -0.89 | 14.95 | 13.70 | 16.20 | — |
| — | — | 1.00 | — | +0.09 | 29.2% | 262.5 | 29.2% | -0.92 | 16.93 | 15.65 | 18.20 | — |
| — | — | 0.66 | — | +0.07 | 29.8% | 265 | 29.8% | -0.94 | 19.25 | 17.65 | 20.85 | — |
| — | — | 0.39 | — | +0.05 | 30.5% | 267.5 | 30.5% | -0.96 | 21.52 | 19.75 | 23.30 | — |
| — | — | 0.28 | — | +0.04 | 31.3% | 270 | 31.3% | -0.97 | 24.05 | 22.35 | 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.