Spot 249.11
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.50 | 26.40 | 24.95 | +0.99 | 31.7% | 225 | 31.7% | -0.01 | — | — | 0.08 | — |
| — | 20.15 | 23.90 | 22.02 | +0.99 | 29.6% | 227.5 | 29.6% | -0.01 | — | — | 0.53 | — |
| — | 18.50 | 20.80 | 19.65 | +0.98 | 27.8% | 230 | 27.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 15.65 | 19.00 | 17.32 | +0.97 | 26.3% | 232.5 | 26.3% | -0.03 | 0.11 | 0.04 | 0.18 | — |
| — | 13.05 | 15.95 | 14.50 | +0.95 | 25.1% | 235 | 25.1% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 11.05 | 13.50 | 12.28 | +0.92 | 24.2% | 237.5 | 24.2% | -0.08 | 0.27 | 0.17 | 0.36 | — |
| — | 9.05 | 10.40 | 9.72 | +0.88 | 23.5% | 240 | 23.5% | -0.12 | 0.45 | 0.38 | 0.52 | — |
| — | 7.10 | 8.45 | 7.78 | +0.83 | 23.0% | 242.5 | 23.0% | -0.17 | 0.80 | 0.65 | 0.95 | — |
| — | 4.90 | 6.35 | 5.62 | +0.75 | 22.6% | 245 | 22.6% | -0.25 | 1.36 | 1.18 | 1.54 | — |
| — | 3.70 | 4.55 | 4.12 | +0.66 | 22.3% | 247.5 | 22.3% | -0.34 | 2.19 | 1.86 | 2.51 | — |
| — | 2.73 | 3.10 | 2.92 | +0.56 | 22.2% | 250 | 22.2% | -0.45 | 3.29 | 2.83 | 3.75 | — |
| — | 1.43 | 2.21 | 1.82 | +0.45 | 22.3% | 252.5 | 22.3% | -0.56 | 5.10 | 4.00 | 6.20 | — |
| — | 0.92 | 1.27 | 1.09 | +0.34 | 22.5% | 255 | 22.5% | -0.67 | 6.72 | 5.45 | 8.00 | — |
| — | 0.52 | 0.78 | 0.65 | +0.24 | 22.8% | 257.5 | 22.8% | -0.77 | 8.78 | 7.45 | 10.10 | — |
| — | 0.30 | 0.43 | 0.36 | +0.17 | 23.4% | 260 | 23.4% | -0.84 | 10.70 | 9.75 | 11.65 | — |
| — | 0.15 | 0.27 | 0.21 | +0.11 | 24.1% | 262.5 | 24.1% | -0.89 | 13.30 | 12.10 | 14.50 | — |
| — | 0.07 | 0.17 | 0.12 | +0.08 | 25.0% | 265 | 25.0% | -0.93 | 15.75 | 13.85 | 17.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 26.1% | 267.5 | 26.1% | -0.96 | 18.25 | 16.35 | 20.15 | — |
| — | 0.04 | 0.11 | 0.07 | +0.04 | 27.2% | 270 | 27.2% | -0.98 | 20.75 | 18.80 | 22.70 | — |
| — | — | 0.12 | — | +0.03 | 28.6% | 272.5 | 28.6% | -0.98 | 23.25 | 21.50 | 25.00 | — |
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.