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 | |
| — | 26.10 | 28.15 | 27.12 | +0.85 | 54.7% | 222.5 | 54.7% | -0.15 | 2.04 | 1.93 | 2.16 | — |
| — | 24.40 | 25.85 | 25.12 | +0.83 | 54.2% | 225 | 54.2% | -0.17 | 2.42 | 2.36 | 2.49 | — |
| — | 22.30 | 24.30 | 23.30 | +0.81 | 53.9% | 227.5 | 53.9% | -0.20 | 2.87 | 2.77 | 2.97 | — |
| — | 20.75 | 22.05 | 21.40 | +0.77 | 53.5% | 230 | 53.5% | -0.23 | 3.45 | 3.35 | 3.55 | — |
| — | 18.50 | 20.00 | 19.25 | +0.74 | 53.2% | 232.5 | 53.2% | -0.26 | 4.12 | 3.95 | 4.30 | — |
| — | 17.40 | 18.45 | 17.93 | +0.71 | 52.9% | 235 | 52.9% | -0.29 | 4.83 | 4.70 | 4.95 | — |
| — | 15.05 | 16.50 | 15.78 | +0.68 | 52.7% | 237.5 | 52.7% | -0.32 | 5.65 | 5.50 | 5.80 | — |
| — | 14.00 | 14.85 | 14.43 | +0.64 | 52.5% | 240 | 52.5% | -0.36 | 6.70 | 6.50 | 6.90 | — |
| — | 12.65 | 13.35 | 13.00 | +0.60 | 52.4% | 242.5 | 52.4% | -0.40 | 7.60 | 7.45 | 7.75 | — |
| — | 11.30 | 11.75 | 11.53 | +0.56 | 52.2% | 245 | 52.2% | -0.44 | 8.78 | 8.60 | 8.95 | — |
| — | 10.00 | 10.45 | 10.22 | +0.53 | 52.2% | 247.5 | 52.2% | -0.48 | 9.97 | 9.75 | 10.20 | — |
| — | 8.90 | 9.25 | 9.07 | — | — | 250 | 52.1% | -0.51 | 11.30 | 11.10 | 11.50 | — |
| — | 7.85 | 8.10 | 7.97 | +0.45 | 52.0% | 252.5 | 52.0% | -0.55 | 12.82 | 12.40 | 13.25 | — |
| — | 6.85 | 7.20 | 7.03 | +0.41 | 52.0% | 255 | — | — | 14.18 | 13.85 | 14.50 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 257.5 | 52.0% | -0.63 | 15.70 | 15.30 | 16.10 | — |
| — | 5.10 | 5.50 | 5.30 | +0.34 | 52.0% | 260 | 52.0% | -0.67 | 17.82 | 17.15 | 18.50 | — |
| — | 4.50 | 4.80 | 4.65 | +0.30 | 52.0% | 262.5 | 52.0% | -0.70 | 19.55 | 18.85 | 20.25 | — |
| — | 3.85 | 4.15 | 4.00 | +0.27 | 52.0% | 265 | 52.0% | -0.73 | 21.48 | 20.90 | 22.05 | — |
| — | 3.30 | 3.50 | 3.40 | +0.24 | 52.0% | 267.5 | 52.0% | -0.76 | 22.98 | 22.10 | 23.85 | — |
| — | 2.82 | 3.00 | 2.91 | +0.21 | 52.1% | 270 | 52.1% | -0.79 | 25.15 | 24.50 | 25.80 | — |
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.