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 | |
| — | 21.45 | 24.50 | 22.98 | +0.95 | 32.4% | 225 | 32.4% | -0.05 | — | — | 0.66 | — |
| — | 19.00 | 21.85 | 20.43 | — | — | 227.5 | — | — | — | — | 0.87 | — |
| — | 16.40 | 19.75 | 18.07 | +0.91 | 30.4% | 230 | 30.4% | -0.09 | 0.52 | 0.40 | 0.64 | — |
| — | 14.35 | 16.95 | 15.65 | — | — | 232.5 | — | — | 0.66 | 0.46 | 0.85 | — |
| — | 12.00 | 14.90 | 13.45 | +0.83 | 28.7% | 235 | 28.7% | -0.17 | 0.78 | 0.55 | 1.01 | — |
| — | 9.85 | 12.20 | 11.03 | +0.78 | 28.0% | 237.5 | 28.0% | -0.23 | 1.24 | 1.01 | 1.46 | — |
| — | 7.75 | 10.20 | 8.97 | +0.71 | 27.4% | 240 | 27.4% | -0.29 | 1.82 | 1.56 | 2.09 | — |
| — | 5.85 | 8.40 | 7.12 | +0.63 | 26.8% | 242.5 | 26.8% | -0.37 | 2.33 | 1.98 | 2.69 | — |
| — | 5.30 | 6.80 | 6.05 | +0.55 | 26.4% | 245 | 26.4% | -0.45 | 3.37 | 2.89 | 3.85 | — |
| — | 3.55 | 5.25 | 4.40 | +0.47 | 26.0% | 247.5 | 26.0% | -0.54 | 4.62 | 3.75 | 5.50 | — |
| — | 2.87 | 3.95 | 3.41 | +0.38 | 25.8% | 250 | 25.8% | -0.62 | 5.67 | 5.10 | 6.25 | — |
| — | 1.83 | 2.77 | 2.30 | +0.31 | 25.6% | 252.5 | 25.6% | -0.70 | 7.65 | 6.30 | 9.00 | — |
| — | 1.42 | 1.81 | 1.61 | +0.24 | 25.5% | 255 | 25.5% | -0.77 | 9.28 | 8.35 | 10.20 | — |
| — | 0.92 | 1.39 | 1.16 | +0.18 | 25.6% | 257.5 | 25.6% | -0.83 | 11.22 | 9.90 | 12.55 | — |
| — | 0.55 | 0.89 | 0.72 | +0.14 | 25.7% | 260 | 25.7% | -0.87 | 13.30 | 11.90 | 14.70 | — |
| — | 0.11 | 0.57 | 0.34 | +0.10 | 25.9% | 262.5 | 25.9% | -0.92 | 15.25 | 14.10 | 16.40 | — |
| — | 0.10 | 0.54 | 0.32 | +0.07 | 26.2% | 265 | 26.2% | -0.94 | 17.80 | 16.30 | 19.30 | — |
| — | 0.07 | 0.50 | 0.28 | +0.05 | 26.5% | 267.5 | 26.5% | -0.97 | 20.48 | 19.25 | 21.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 26.9% | 270 | 26.9% | -0.98 | 22.75 | 21.30 | 24.20 | — |
| — | — | 0.29 | — | — | — | 272.5 | 38.5% | -1.00 | 25.10 | 23.55 | 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.