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 | |
| — | 23.00 | 25.35 | 24.18 | +0.98 | 34.5% | 220 | 34.5% | -0.02 | — | — | 0.17 | — |
| — | 20.55 | 22.75 | 21.65 | +0.97 | 33.0% | 222.5 | 33.0% | -0.03 | — | — | 0.32 | — |
| — | 17.55 | 20.35 | 18.95 | +0.96 | 31.7% | 225 | 31.7% | -0.04 | — | — | 0.37 | — |
| — | 15.15 | 18.45 | 16.80 | +0.94 | 30.5% | 227.5 | 30.5% | -0.06 | — | — | 0.39 | — |
| — | 12.90 | 15.55 | 14.22 | +0.92 | 29.5% | 230 | 29.5% | -0.08 | 0.40 | 0.24 | 0.55 | — |
| — | 10.95 | 13.45 | 12.20 | +0.89 | 28.6% | 232.5 | 28.6% | -0.11 | 0.62 | 0.47 | 0.78 | — |
| — | 8.95 | 11.10 | 10.03 | +0.85 | 28.0% | 235 | 28.0% | -0.15 | 0.99 | 0.80 | 1.19 | — |
| — | 6.60 | 9.45 | 8.03 | +0.79 | 27.5% | 237.5 | 27.5% | -0.20 | 1.56 | 1.18 | 1.94 | — |
| — | 5.30 | 7.35 | 6.33 | +0.73 | 27.1% | 240 | 27.1% | -0.27 | 2.26 | 1.89 | 2.63 | — |
| — | 4.30 | 5.25 | 4.78 | +0.65 | 26.9% | 242.5 | 26.9% | -0.35 | 3.44 | 2.88 | 4.00 | — |
| — | 3.10 | 3.90 | 3.50 | +0.56 | 26.7% | 245 | 26.7% | -0.44 | 4.58 | 3.90 | 5.25 | — |
| — | 1.91 | 3.80 | 2.85 | +0.46 | 26.7% | 247.5 | 26.7% | -0.54 | 6.40 | 5.45 | 7.35 | — |
| — | 1.46 | 2.00 | 1.73 | +0.38 | 26.7% | 250 | 26.7% | -0.63 | 8.15 | 7.20 | 9.10 | — |
| — | 0.89 | 1.19 | 1.04 | +0.30 | 26.9% | 252.5 | 26.9% | -0.71 | 9.82 | 8.50 | 11.15 | — |
| — | 0.49 | 0.88 | 0.69 | +0.22 | 27.1% | 255 | 27.1% | -0.79 | 11.85 | 10.65 | 13.05 | — |
| — | 0.18 | 0.60 | 0.39 | +0.16 | 27.4% | 257.5 | 27.4% | -0.84 | 14.20 | 12.90 | 15.50 | — |
| — | 0.07 | 0.50 | 0.28 | +0.12 | 27.9% | 260 | 27.9% | -0.89 | 16.48 | 15.05 | 17.90 | — |
| — | — | 1.86 | — | +0.08 | 28.4% | 262.5 | 28.4% | -0.92 | 18.90 | 17.05 | 20.75 | — |
| — | 0.10 | 0.27 | 0.18 | +0.06 | 28.9% | 265 | 28.9% | -0.95 | 21.48 | 20.10 | 22.85 | — |
| — | — | 0.18 | — | +0.04 | 29.6% | 267.5 | 29.6% | -0.97 | 23.98 | 22.60 | 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.