Spot 247.73
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.00 | 23.95 | 22.48 | — | — | 225 | — | — | — | — | 0.09 | — |
| — | 18.55 | 21.35 | 19.95 | +0.98 | 35.0% | 227.5 | — | — | — | — | 0.10 | — |
| — | 16.10 | 18.75 | 17.43 | +0.97 | 33.8% | 230 | 33.8% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 13.60 | 16.70 | 15.15 | +0.95 | 32.8% | 232.5 | 32.8% | -0.05 | 0.10 | 0.02 | 0.18 | — |
| — | 11.05 | 13.90 | 12.47 | +0.92 | 31.8% | 235 | 31.8% | -0.08 | 0.11 | 0.02 | 0.20 | — |
| — | 8.75 | 11.80 | 10.28 | +0.86 | 30.9% | 237.5 | 30.9% | -0.14 | 0.34 | 0.18 | 0.49 | — |
| — | 6.90 | 8.90 | 7.90 | +0.78 | 29.9% | 240 | 29.9% | -0.22 | 0.57 | 0.35 | 0.80 | — |
| — | 5.20 | 6.60 | 5.90 | +0.68 | 29.0% | 242.5 | 29.0% | -0.32 | 1.11 | 0.80 | 1.42 | — |
| — | 3.70 | 5.00 | 4.35 | +0.56 | 28.1% | 245 | 28.1% | -0.44 | 1.87 | 1.50 | 2.24 | — |
| — | 2.53 | 3.35 | 2.94 | +0.43 | 27.3% | 247.5 | 27.3% | -0.57 | 2.80 | 2.25 | 3.35 | — |
| — | 1.50 | 1.96 | 1.73 | +0.32 | 26.7% | 250 | 26.7% | -0.69 | 4.62 | 3.30 | 5.95 | — |
| — | 0.56 | 1.08 | 0.82 | +0.22 | 26.3% | 252.5 | 26.3% | -0.79 | 6.22 | 4.85 | 7.60 | — |
| — | 0.16 | 0.55 | 0.35 | +0.15 | 26.3% | 255 | 26.3% | -0.86 | 8.20 | 6.90 | 9.50 | — |
| — | 0.13 | 0.28 | 0.20 | +0.09 | 26.7% | 257.5 | 26.7% | -0.92 | 10.43 | 9.10 | 11.75 | — |
| — | 0.06 | 0.15 | 0.10 | +0.06 | 27.4% | 260 | 27.4% | -0.95 | 12.90 | 11.60 | 14.20 | — |
| — | 0.06 | 0.10 | 0.08 | +0.04 | 28.3% | 262.5 | 28.3% | -0.98 | 15.03 | 13.80 | 16.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 29.3% | 265 | 29.3% | -0.99 | 17.65 | 16.05 | 19.25 | — |
| — | — | 0.06 | — | +0.01 | 30.3% | 267.5 | 30.3% | -1.00 | 20.15 | 18.65 | 21.65 | — |
| — | — | 0.06 | — | +0.01 | 31.2% | 270 | 31.2% | -1.00 | 22.65 | 21.15 | 24.15 | — |
| — | — | 0.13 | — | +0.01 | 32.1% | 272.5 | 32.1% | -1.00 | 25.23 | 23.80 | 26.65 | — |
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.