Spot 247.27
· 72 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.05 | 26.15 | 25.60 | +0.92 | 41.7% | 222.5 | 41.7% | -0.08 | 0.53 | 0.49 | 0.57 | — |
| — | 22.65 | 23.80 | 23.23 | +0.90 | 40.7% | 225 | 40.7% | -0.10 | 0.67 | 0.64 | 0.69 | — |
| — | 20.35 | 21.50 | 20.93 | +0.87 | 39.8% | 227.5 | 39.8% | -0.13 | 0.84 | 0.81 | 0.88 | — |
| — | 18.10 | 19.30 | 18.70 | +0.84 | 38.9% | 230 | 38.9% | -0.16 | 1.10 | 1.07 | 1.14 | — |
| — | 15.95 | 17.05 | 16.50 | +0.80 | 38.2% | 232.5 | 38.2% | -0.20 | 1.49 | 1.40 | 1.58 | — |
| — | 14.10 | 14.80 | 14.45 | +0.75 | 37.5% | 235 | 37.5% | -0.25 | 1.89 | 1.83 | 1.95 | — |
| — | 12.10 | 13.00 | 12.55 | +0.70 | 37.0% | 237.5 | 37.0% | -0.30 | 2.42 | 2.35 | 2.49 | — |
| — | 10.50 | 11.20 | 10.85 | +0.65 | 36.6% | 240 | 36.6% | -0.35 | 3.12 | 3.00 | 3.25 | — |
| — | 8.95 | 9.30 | 9.12 | +0.59 | 36.2% | 242.5 | 36.2% | -0.41 | 3.95 | 3.80 | 4.10 | — |
| — | 7.45 | 7.70 | 7.58 | — | — | 245 | 35.9% | -0.48 | 4.90 | 4.80 | 5.00 | — |
| — | 6.10 | 6.45 | 6.28 | +0.46 | 35.7% | 247.5 | 35.7% | -0.54 | 6.05 | 5.95 | 6.15 | — |
| — | 4.95 | 5.15 | 5.05 | +0.40 | 35.5% | 250 | 35.5% | -0.60 | 7.40 | 7.25 | 7.55 | — |
| — | 3.95 | 4.10 | 4.03 | +0.35 | 35.3% | 252.5 | 35.3% | -0.66 | 9.10 | 8.70 | 9.50 | — |
| — | 3.10 | 3.25 | 3.17 | +0.29 | 35.2% | 255 | 35.2% | -0.71 | 10.80 | 10.35 | 11.25 | — |
| — | 2.41 | 2.62 | 2.52 | +0.25 | 35.2% | 257.5 | 35.2% | -0.76 | 12.57 | 12.10 | 13.05 | — |
| — | 1.85 | 1.95 | 1.90 | +0.20 | 35.3% | 260 | 35.3% | -0.81 | 14.30 | 13.55 | 15.05 | — |
| — | 1.40 | 1.50 | 1.45 | +0.16 | 35.4% | 262.5 | 35.4% | -0.84 | 16.45 | 15.75 | 17.15 | — |
| — | 1.06 | 1.14 | 1.10 | +0.13 | 35.5% | 265 | 35.5% | -0.88 | 18.60 | 17.90 | 19.30 | — |
| — | 0.76 | 0.86 | 0.81 | +0.11 | 35.8% | 267.5 | 35.8% | -0.90 | 20.90 | 20.25 | 21.55 | — |
| — | 0.60 | 0.65 | 0.62 | +0.08 | 36.1% | 270 | 36.1% | -0.93 | 22.77 | 21.70 | 23.85 | — |
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.