Spot 246.08
· 70 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.35 | 23.90 | 23.62 | +0.97 | 51.7% | 222.5 | 51.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 20.85 | 21.30 | 21.07 | +0.96 | 49.0% | 225 | 49.0% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 18.40 | 19.00 | 18.70 | +0.95 | 46.6% | 227.5 | 46.6% | -0.05 | 0.13 | 0.12 | 0.14 | — |
| — | 16.00 | 16.55 | 16.27 | +0.93 | 44.6% | 230 | 44.6% | -0.07 | 0.20 | 0.19 | 0.22 | — |
| — | 13.60 | 14.15 | 13.88 | +0.89 | 43.2% | 232.5 | 43.2% | -0.11 | 0.33 | 0.32 | 0.34 | — |
| — | 11.40 | 11.70 | 11.55 | +0.83 | 42.3% | 235 | 42.3% | -0.17 | 0.53 | 0.51 | 0.55 | — |
| — | 9.20 | 9.55 | 9.38 | +0.76 | 41.5% | 237.5 | 41.5% | -0.24 | 0.85 | 0.82 | 0.88 | — |
| — | 7.20 | 7.55 | 7.38 | +0.68 | 40.6% | 240 | 40.6% | -0.32 | 1.35 | 1.28 | 1.43 | — |
| — | 5.45 | 5.70 | 5.58 | +0.58 | 40.0% | 242.5 | 40.0% | -0.42 | 2.05 | 1.96 | 2.14 | — |
| — | 3.95 | 4.15 | 4.05 | +0.48 | 39.4% | 245 | 39.4% | -0.52 | 3.02 | 2.94 | 3.10 | — |
| — | 2.69 | 2.86 | 2.77 | +0.38 | 39.0% | 247.5 | 39.0% | -0.62 | 4.22 | 4.15 | 4.30 | — |
| — | 1.80 | 1.90 | 1.85 | +0.29 | 38.9% | 250 | 38.9% | -0.71 | 5.83 | 5.70 | 5.95 | — |
| — | 1.14 | 1.30 | 1.22 | +0.21 | 39.0% | 252.5 | 39.0% | -0.79 | 7.62 | 7.40 | 7.85 | — |
| — | 0.69 | 0.77 | 0.73 | +0.15 | 39.3% | 255 | 39.3% | -0.85 | 9.72 | 9.45 | 10.00 | — |
| — | 0.42 | 0.49 | 0.46 | +0.11 | 39.8% | 257.5 | 39.8% | -0.90 | 11.88 | 11.65 | 12.10 | — |
| — | 0.27 | 0.30 | 0.28 | +0.07 | 40.7% | 260 | 40.7% | -0.93 | 14.28 | 14.00 | 14.55 | — |
| — | 0.16 | 0.17 | 0.17 | +0.05 | 41.9% | 262.5 | 41.9% | -0.95 | 16.77 | 16.35 | 17.20 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 43.3% | 265 | 43.3% | -0.97 | 19.20 | 18.75 | 19.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 45.1% | 267.5 | 45.1% | -0.98 | 21.73 | 21.45 | 22.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 47.1% | 270 | 47.1% | -0.99 | 24.23 | 23.90 | 24.55 | — |
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.