Spot 245.17
· 72 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 24.60 | 23.90 | +0.91 | 37.6% | 222.5 | 37.6% | -0.09 | 0.70 | 0.63 | 0.77 | — |
| — | 20.90 | 22.35 | 21.62 | +0.89 | 36.8% | 225 | 36.8% | -0.12 | 0.88 | 0.84 | 0.92 | — |
| — | 18.65 | 20.10 | 19.38 | +0.86 | 36.1% | 227.5 | 36.1% | -0.14 | 1.12 | 1.05 | 1.20 | — |
| — | 16.50 | 17.55 | 17.02 | +0.83 | 35.4% | 230 | 35.4% | -0.17 | 1.49 | 1.42 | 1.56 | — |
| — | 14.80 | 15.90 | 15.35 | +0.80 | 34.9% | 232.5 | 34.9% | -0.20 | 1.92 | 1.83 | 2.01 | — |
| — | 12.90 | 13.70 | 13.30 | +0.76 | 34.4% | 235 | 34.4% | -0.24 | 2.46 | 2.41 | 2.52 | — |
| — | 10.70 | 12.10 | 11.40 | +0.72 | 34.0% | 237.5 | 34.0% | -0.28 | 3.15 | 3.00 | 3.30 | — |
| — | 9.35 | 9.85 | 9.60 | +0.67 | 33.8% | 240 | 33.8% | -0.33 | 3.98 | 3.85 | 4.10 | — |
| — | 8.00 | 8.45 | 8.22 | +0.62 | 33.6% | 242.5 | 33.6% | -0.38 | 4.92 | 4.70 | 5.15 | — |
| — | 6.60 | 6.95 | 6.78 | +0.57 | 33.4% | 245 | 33.4% | -0.44 | 6.08 | 5.90 | 6.25 | — |
| — | 5.40 | 5.65 | 5.53 | +0.51 | 33.3% | 247.5 | 33.3% | -0.49 | 7.30 | 7.00 | 7.60 | — |
| — | 4.40 | 4.60 | 4.50 | +0.46 | 33.3% | 250 | 33.3% | -0.55 | 8.45 | 7.80 | 9.10 | — |
| — | 3.50 | 3.80 | 3.65 | +0.40 | 33.3% | 252.5 | 33.3% | -0.60 | 10.45 | 10.15 | 10.75 | — |
| — | 2.73 | 2.93 | 2.83 | +0.35 | 33.4% | 255 | 33.4% | -0.66 | 12.10 | 11.60 | 12.60 | — |
| — | 2.19 | 2.29 | 2.24 | +0.30 | 33.4% | 257.5 | 33.4% | -0.70 | 13.97 | 13.45 | 14.50 | — |
| — | 1.70 | 1.81 | 1.75 | +0.25 | 33.5% | 260 | 33.5% | -0.75 | 16.00 | 15.40 | 16.60 | — |
| — | 1.31 | 1.40 | 1.35 | +0.22 | 33.7% | 262.5 | 33.7% | -0.79 | 18.25 | 17.45 | 19.05 | — |
| — | 1.00 | 1.10 | 1.05 | +0.17 | 33.8% | 265 | 33.8% | -0.83 | 20.45 | 19.65 | 21.25 | — |
| — | 0.74 | 0.90 | 0.82 | +0.15 | 34.1% | 267.5 | 34.1% | -0.86 | 22.85 | 21.05 | 24.65 | — |
| — | 0.60 | 0.66 | 0.63 | +0.12 | 34.3% | 270 | 34.3% | -0.89 | 24.62 | 23.30 | 25.95 | — |
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.