Spot 245.80
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.20 | 24.40 | 23.30 | +0.97 | 31.3% | 222.5 | 31.3% | -0.03 | — | — | 1.91 | — |
| — | 19.10 | 21.95 | 20.52 | +0.96 | 29.2% | 225 | 29.2% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 17.25 | 19.45 | 18.35 | — | — | 227.5 | 27.5% | -0.06 | — | — | 0.07 | — |
| — | 14.80 | 17.00 | 15.90 | +0.92 | 26.1% | 230 | 26.1% | -0.08 | 0.14 | 0.06 | 0.21 | — |
| — | 12.40 | 14.60 | 13.50 | +0.88 | 25.1% | 232.5 | — | — | 0.27 | 0.08 | 0.45 | — |
| — | 10.05 | 12.15 | 11.10 | — | — | 235 | — | — | 0.36 | 0.28 | 0.44 | — |
| — | 7.85 | 10.05 | 8.95 | +0.75 | 23.9% | 237.5 | 23.9% | -0.25 | 0.63 | 0.36 | 0.90 | — |
| — | 6.10 | 7.35 | 6.72 | — | — | 240 | 23.6% | -0.33 | 1.15 | 0.90 | 1.39 | — |
| — | 3.60 | 6.20 | 4.90 | +0.57 | 23.5% | 242.5 | 23.5% | -0.43 | 1.82 | 1.48 | 2.16 | — |
| — | 3.20 | 4.35 | 3.77 | +0.47 | 23.4% | 245 | — | — | 2.92 | 2.45 | 3.40 | — |
| — | 2.08 | 2.73 | 2.40 | +0.37 | 23.5% | 247.5 | — | — | 3.98 | 3.15 | 4.80 | — |
| — | 1.45 | 1.75 | 1.60 | +0.28 | 23.6% | 250 | 23.6% | -0.73 | 5.50 | 4.60 | 6.40 | — |
| — | 0.79 | 1.08 | 0.94 | — | — | 252.5 | 23.9% | -0.81 | 7.70 | 6.55 | 8.85 | — |
| — | 0.44 | 0.69 | 0.56 | +0.14 | 24.2% | 255 | — | — | 9.68 | 8.35 | 11.00 | — |
| — | 0.21 | 0.42 | 0.32 | — | — | 257.5 | — | — | 12.35 | 11.45 | 13.25 | — |
| — | 0.13 | 0.29 | 0.21 | — | — | 260 | — | — | 14.50 | 13.40 | 15.60 | — |
| — | 0.06 | 0.36 | 0.21 | — | — | 262.5 | — | — | 17.07 | 16.10 | 18.05 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 265 | — | — | 19.52 | 17.90 | 21.15 | — |
| — | — | 0.28 | — | +0.02 | 27.8% | 267.5 | — | — | 21.93 | 20.85 | 23.00 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 270 | 28.8% | -1.00 | 24.45 | 23.40 | 25.50 | — |
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.