Spot 247.45
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.55 | 25.70 | 25.12 | +0.97 | 43.2% | 222.5 | 43.2% | -0.03 | 0.20 | 0.19 | 0.22 | — |
| — | 22.15 | 23.25 | 22.70 | +0.95 | 41.7% | 225 | 41.7% | -0.05 | 0.27 | 0.25 | 0.29 | — |
| — | 20.05 | 20.85 | 20.45 | +0.94 | 40.5% | 227.5 | 40.5% | -0.06 | 0.38 | 0.35 | 0.40 | — |
| — | 17.45 | 18.50 | 17.98 | +0.92 | 39.4% | 230 | 39.4% | -0.08 | 0.52 | 0.49 | 0.55 | — |
| — | 15.45 | 16.20 | 15.82 | +0.88 | 38.4% | 232.5 | 38.4% | -0.12 | 0.71 | 0.66 | 0.77 | — |
| — | 13.25 | 14.00 | 13.62 | +0.85 | 37.6% | 235 | 37.6% | -0.15 | 1.01 | 0.94 | 1.08 | — |
| — | 11.20 | 11.90 | 11.55 | +0.80 | 37.0% | 237.5 | 37.0% | -0.20 | 1.43 | 1.34 | 1.51 | — |
| — | 9.35 | 9.95 | 9.65 | +0.74 | 36.4% | 240 | 36.4% | -0.26 | 2.02 | 1.94 | 2.09 | — |
| — | 7.60 | 7.95 | 7.78 | +0.67 | 35.9% | 242.5 | 35.9% | -0.33 | 2.73 | 2.63 | 2.83 | — |
| — | 6.00 | 6.40 | 6.20 | +0.60 | 35.5% | 245 | 35.5% | -0.40 | 3.67 | 3.55 | 3.80 | — |
| — | 4.60 | 4.95 | 4.78 | +0.50 | 35.1% | 247.5 | 35.1% | -0.50 | 4.80 | 4.65 | 4.95 | — |
| — | 3.55 | 3.70 | 3.62 | +0.42 | 34.8% | 250 | 34.8% | -0.58 | 6.12 | 5.95 | 6.30 | — |
| — | 2.60 | 2.74 | 2.67 | +0.35 | 34.7% | 252.5 | 34.7% | -0.65 | 7.65 | 7.45 | 7.85 | — |
| — | 1.81 | 1.99 | 1.90 | +0.28 | 34.6% | 255 | 34.6% | -0.73 | 9.35 | 9.05 | 9.65 | — |
| — | 1.26 | 1.42 | 1.34 | +0.22 | 34.7% | 257.5 | 34.7% | -0.80 | 11.47 | 10.95 | 12.00 | — |
| — | 0.92 | 1.00 | 0.96 | +0.16 | 34.8% | 260 | 34.8% | -0.84 | 13.40 | 13.00 | 13.80 | — |
| — | 0.64 | 0.78 | 0.71 | +0.12 | 35.0% | 262.5 | 35.0% | -0.89 | 15.60 | 15.20 | 16.00 | — |
| — | 0.43 | 0.49 | 0.46 | +0.08 | 35.3% | 265 | 35.3% | -0.92 | 18.07 | 17.45 | 18.70 | — |
| — | 0.29 | 0.33 | 0.31 | +0.06 | 35.6% | 267.5 | 35.6% | -0.95 | 20.45 | 19.85 | 21.05 | — |
| — | 0.20 | 0.22 | 0.21 | +0.04 | 36.1% | 270 | 36.1% | -0.96 | 22.88 | 22.25 | 23.50 | — |
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.