Spot 244.24
· 70 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.10 | 24.75 | 24.43 | +0.96 | 49.0% | 220 | 49.0% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 21.60 | 22.30 | 21.95 | +0.94 | 46.5% | 222.5 | — | — | 0.09 | 0.06 | 0.12 | — |
| — | 19.15 | 19.85 | 19.50 | — | — | 225 | — | — | 0.15 | 0.13 | 0.17 | — |
| — | 16.75 | 17.40 | 17.07 | +0.89 | 42.4% | 227.5 | — | — | 0.23 | 0.21 | 0.26 | — |
| — | 14.40 | 14.90 | 14.65 | — | — | 230 | 41.0% | -0.15 | 0.38 | 0.36 | 0.39 | — |
| — | 12.25 | 12.70 | 12.47 | +0.80 | 40.1% | 232.5 | 40.1% | -0.20 | 0.59 | 0.57 | 0.61 | — |
| — | 10.10 | 10.50 | 10.30 | +0.74 | 39.5% | 235 | 39.5% | -0.26 | 0.92 | 0.90 | 0.94 | — |
| — | 8.15 | 8.45 | 8.30 | +0.67 | 39.1% | 237.5 | 39.1% | -0.33 | 1.41 | 1.38 | 1.44 | — |
| — | 6.35 | 6.70 | 6.53 | +0.59 | 38.7% | 240 | 38.7% | -0.41 | 2.10 | 2.06 | 2.15 | — |
| — | 4.80 | 5.00 | 4.90 | +0.51 | 38.3% | 242.5 | 38.3% | -0.49 | 3.01 | 2.92 | 3.10 | — |
| — | 3.50 | 3.65 | 3.58 | +0.42 | 38.0% | 245 | 38.0% | -0.58 | 4.20 | 4.10 | 4.30 | — |
| — | 2.50 | 2.58 | 2.54 | +0.34 | 37.9% | 247.5 | 37.9% | -0.66 | 5.67 | 5.55 | 5.80 | — |
| — | 1.70 | 1.87 | 1.78 | +0.27 | 37.9% | 250 | 37.9% | -0.73 | 7.38 | 7.20 | 7.55 | — |
| — | 1.14 | 1.23 | 1.19 | +0.21 | 38.2% | 252.5 | 38.2% | -0.79 | 9.32 | 9.15 | 9.50 | — |
| — | 0.75 | 0.77 | 0.76 | +0.16 | 38.7% | 255 | — | — | 11.38 | 11.10 | 11.65 | — |
| — | 0.49 | 0.51 | 0.50 | +0.12 | 39.5% | 257.5 | 39.5% | -0.89 | 13.72 | 13.35 | 14.10 | — |
| — | 0.32 | 0.34 | 0.33 | +0.09 | 40.4% | 260 | 40.4% | -0.92 | 16.02 | 15.65 | 16.40 | — |
| — | 0.21 | 0.23 | 0.22 | +0.06 | 41.5% | 262.5 | 41.5% | -0.94 | 18.45 | 18.05 | 18.85 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 42.8% | 265 | 42.8% | -0.96 | 20.90 | 20.50 | 21.30 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 44.1% | 267.5 | 44.1% | -0.97 | 23.38 | 23.00 | 23.75 | — |
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.