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 | |
| — | 20.05 | 22.30 | 21.18 | — | — | 225 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 15.40 | 17.60 | 16.50 | — | — | 230 | — | — | 0.64 | 0.47 | 0.80 | — |
| — | 10.85 | 13.00 | 11.93 | — | — | 235 | 25.5% | -0.24 | 1.07 | 0.84 | 1.30 | — |
| — | 9.40 | 11.15 | 10.28 | — | — | 237.5 | — | — | 1.46 | 1.19 | 1.73 | — |
| — | 7.65 | 8.70 | 8.18 | +0.63 | 24.7% | 240 | 24.7% | -0.37 | 2.15 | 1.89 | 2.42 | — |
| — | 6.00 | 6.95 | 6.47 | +0.56 | 24.5% | 242.5 | 24.5% | -0.44 | 2.98 | 2.62 | 3.35 | — |
| — | 5.00 | 5.75 | 5.38 | +0.49 | 24.3% | 245 | 24.3% | -0.52 | 3.98 | 3.35 | 4.60 | — |
| — | 3.40 | 4.55 | 3.98 | — | — | 247.5 | — | — | 5.25 | 4.10 | 6.40 | — |
| — | 2.54 | 3.20 | 2.87 | +0.33 | 24.2% | 250 | — | — | 7.08 | 5.80 | 8.35 | — |
| — | 1.80 | 2.42 | 2.11 | +0.27 | 24.3% | 252.5 | — | — | 8.82 | 7.50 | 10.15 | — |
| — | 1.31 | 1.80 | 1.55 | +0.21 | 24.4% | 255 | 24.4% | -0.79 | 10.35 | 9.45 | 11.25 | — |
| — | 0.76 | 1.17 | 0.96 | +0.17 | 24.5% | 257.5 | 24.5% | -0.84 | 12.68 | 11.55 | 13.80 | — |
| — | 0.69 | 0.80 | 0.74 | — | — | 260 | — | — | 14.88 | 13.75 | 16.00 | — |
| — | 0.24 | 0.58 | 0.41 | — | — | 262.5 | — | — | 17.32 | 16.30 | 18.35 | — |
| — | 0.27 | 0.44 | 0.35 | — | — | 265 | — | — | 19.38 | 18.05 | 20.70 | — |
| — | 0.18 | 0.30 | 0.24 | +0.06 | 25.7% | 267.5 | — | — | 22.27 | 21.00 | 23.55 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 270 | — | — | 24.48 | 23.40 | 25.55 | — |
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.