Spot 243.03
· 68 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.35 | 23.45 | 22.90 | +0.94 | 39.1% | 220 | 39.1% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 20.00 | 21.00 | 20.50 | +0.92 | 37.9% | 222.5 | 37.9% | -0.08 | 0.32 | 0.27 | 0.37 | — |
| — | 17.70 | 18.65 | 18.18 | +0.90 | 36.8% | 225 | 36.8% | -0.11 | 0.46 | 0.43 | 0.49 | — |
| — | 15.40 | 16.35 | 15.88 | +0.86 | 35.9% | 227.5 | 35.9% | -0.14 | 0.58 | 0.46 | 0.70 | — |
| — | 12.80 | 14.10 | 13.45 | +0.82 | 35.1% | 230 | 35.1% | -0.18 | 0.96 | 0.88 | 1.04 | — |
| — | 11.15 | 11.95 | 11.55 | +0.77 | 34.4% | 232.5 | 34.4% | -0.23 | 1.46 | 1.30 | 1.62 | — |
| — | 9.40 | 10.00 | 9.70 | +0.72 | 33.8% | 235 | 33.8% | -0.29 | 1.99 | 1.79 | 2.18 | — |
| — | 7.50 | 8.10 | 7.80 | +0.64 | 33.3% | 237.5 | 33.3% | -0.36 | 2.62 | 2.49 | 2.75 | — |
| — | 5.95 | 6.40 | 6.17 | +0.58 | 32.9% | 240 | 32.9% | -0.43 | 3.50 | 3.35 | 3.65 | — |
| — | 4.60 | 4.95 | 4.78 | +0.49 | 32.6% | 242.5 | 32.6% | -0.51 | 4.62 | 4.45 | 4.80 | — |
| — | 3.50 | 3.65 | 3.58 | +0.42 | 32.5% | 245 | 32.5% | -0.58 | 6.00 | 5.80 | 6.20 | — |
| — | 2.60 | 2.72 | 2.66 | +0.34 | 32.5% | 247.5 | 32.5% | -0.66 | 7.55 | 7.30 | 7.80 | — |
| — | 1.90 | 2.00 | 1.95 | +0.28 | 32.6% | 250 | 32.6% | -0.72 | 9.25 | 8.90 | 9.60 | — |
| — | 1.31 | 1.46 | 1.39 | +0.22 | 32.9% | 252.5 | 32.9% | -0.78 | 11.60 | 10.80 | 12.40 | — |
| — | 0.96 | 1.11 | 1.03 | +0.17 | 33.2% | 255 | 33.2% | -0.83 | 13.32 | 12.85 | 13.80 | — |
| — | 0.68 | 0.76 | 0.72 | +0.13 | 33.7% | 257.5 | 33.7% | -0.87 | 15.53 | 15.05 | 16.00 | — |
| — | 0.50 | 0.54 | 0.52 | +0.10 | 34.2% | 260 | 34.2% | -0.90 | 17.85 | 17.30 | 18.40 | — |
| — | 0.34 | 0.44 | 0.39 | +0.08 | 34.9% | 262.5 | 34.9% | -0.93 | 20.27 | 19.70 | 20.85 | — |
| — | 0.24 | 0.33 | 0.28 | +0.06 | 35.6% | 265 | 35.6% | -0.95 | 22.68 | 22.10 | 23.25 | — |
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.