Spot 243.79
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.35 | 24.95 | 23.65 | +1.00 | 73.6% | 220 | 73.6% | -0.00 | 0.12 | 0.01 | 0.23 | — |
| — | 19.70 | 22.45 | 21.07 | +1.00 | 69.1% | 222.5 | 69.1% | -0.00 | — | — | 1.85 | — |
| — | 17.20 | 19.95 | 18.57 | +1.00 | 63.4% | 225 | 63.4% | -0.00 | — | — | 0.03 | — |
| — | 14.70 | 17.45 | 16.07 | +0.99 | 57.0% | 227.5 | 57.0% | -0.01 | — | — | 0.12 | — |
| — | 12.20 | 14.95 | 13.57 | +0.99 | 50.3% | 230 | 50.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.85 | 12.45 | 11.15 | +0.97 | 43.8% | 232.5 | 43.8% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 7.00 | 10.00 | 8.50 | +0.94 | 38.6% | 235 | 38.6% | -0.06 | — | — | 0.17 | — |
| — | 5.15 | 7.55 | 6.35 | +0.89 | 35.2% | 237.5 | 35.2% | -0.10 | 0.13 | 0.06 | 0.20 | — |
| — | 3.00 | 5.35 | 4.17 | +0.82 | 33.5% | 240 | 33.5% | -0.19 | 0.46 | 0.29 | 0.62 | — |
| — | 1.80 | 3.35 | 2.58 | +0.71 | 33.2% | 242.5 | 33.2% | -0.29 | 1.06 | 0.72 | 1.41 | — |
| — | 0.70 | 1.52 | 1.11 | +0.58 | 33.4% | 245 | 33.4% | -0.42 | 2.27 | 1.65 | 2.90 | — |
| — | 0.35 | 0.64 | 0.49 | +0.43 | 34.0% | 247.5 | 34.0% | -0.57 | 4.65 | 3.15 | 6.15 | — |
| — | 0.14 | 0.20 | 0.17 | +0.29 | 35.5% | 250 | 35.5% | -0.71 | 6.47 | 5.50 | 7.45 | — |
| — | 0.07 | 0.13 | 0.10 | +0.17 | 38.1% | 252.5 | 38.1% | -0.82 | 8.82 | 7.50 | 10.15 | — |
| — | — | 0.04 | — | +0.11 | 41.8% | 255 | 41.8% | -0.90 | 11.12 | 10.00 | 12.25 | — |
| — | — | 0.24 | — | +0.06 | 46.3% | 257.5 | 46.3% | -0.94 | 13.72 | 12.10 | 15.35 | — |
| — | — | 0.03 | — | +0.03 | 50.9% | 260 | 50.9% | -0.97 | 16.70 | 15.05 | 18.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 54.7% | 262.5 | 54.7% | -0.98 | 19.00 | 17.65 | 20.35 | — |
| — | — | 0.15 | — | +0.01 | 57.3% | 265 | 57.3% | -0.99 | 21.45 | 20.15 | 22.75 | — |
| — | — | 0.02 | — | +0.01 | 59.4% | 267.5 | 59.4% | -1.00 | 24.00 | 22.65 | 25.35 | — |
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.