Spot 243.42
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.85 | 26.10 | 24.48 | +0.89 | 64.1% | 220 | 64.1% | -0.11 | 1.29 | 1.19 | 1.39 | — |
| — | 21.55 | 24.40 | 22.98 | +0.86 | 63.8% | 222.5 | 63.8% | -0.14 | 1.72 | 1.54 | 1.90 | — |
| — | 19.70 | 21.75 | 20.73 | +0.83 | 63.5% | 225 | 63.5% | -0.17 | 2.09 | 1.92 | 2.26 | — |
| — | 17.25 | 20.30 | 18.77 | +0.80 | 63.4% | 227.5 | 63.4% | -0.20 | 2.75 | 2.44 | 3.05 | — |
| — | 15.50 | 18.35 | 16.93 | +0.76 | 63.3% | 230 | 63.3% | -0.24 | 3.25 | 3.00 | 3.50 | — |
| — | 13.80 | 16.25 | 15.03 | +0.72 | 63.3% | 232.5 | 63.3% | -0.28 | 4.05 | 3.75 | 4.35 | — |
| — | 13.10 | 14.55 | 13.82 | +0.68 | 63.4% | 235 | 63.4% | -0.33 | 4.88 | 4.60 | 5.15 | — |
| — | 11.50 | 12.60 | 12.05 | +0.63 | 63.6% | 237.5 | 63.6% | -0.37 | 5.90 | 5.45 | 6.35 | — |
| — | 10.20 | 11.15 | 10.68 | +0.58 | 63.9% | 240 | 63.9% | -0.42 | 6.97 | 6.60 | 7.35 | — |
| — | 8.85 | 9.85 | 9.35 | +0.54 | 64.2% | 242.5 | 64.2% | -0.46 | 8.32 | 7.55 | 9.10 | — |
| — | 7.15 | 8.30 | 7.72 | +0.49 | 64.6% | 245 | 64.6% | -0.51 | 9.80 | 9.05 | 10.55 | — |
| — | 6.15 | 7.90 | 7.03 | +0.45 | 65.0% | 247.5 | 65.0% | -0.55 | 10.97 | 10.50 | 11.45 | — |
| — | 5.50 | 7.10 | 6.30 | +0.40 | 65.4% | 250 | 65.4% | -0.60 | 12.55 | 12.05 | 13.05 | — |
| — | 5.20 | 5.80 | 5.50 | +0.37 | 65.9% | 252.5 | 65.9% | -0.64 | 14.65 | 13.70 | 15.60 | — |
| — | 4.35 | 5.30 | 4.83 | +0.32 | 66.5% | 255 | 66.5% | -0.68 | 15.90 | 14.35 | 17.45 | — |
| — | 3.60 | 4.40 | 4.00 | +0.29 | 67.0% | 257.5 | 67.0% | -0.71 | 18.00 | 16.50 | 19.50 | — |
| — | 3.35 | 3.75 | 3.55 | +0.26 | 67.6% | 260 | 67.6% | -0.74 | 20.00 | 18.55 | 21.45 | — |
| — | 2.85 | 3.20 | 3.02 | +0.23 | 68.2% | 262.5 | 68.2% | -0.77 | 21.93 | 20.30 | 23.55 | — |
| — | 2.45 | 2.80 | 2.62 | +0.20 | 68.8% | 265 | 68.8% | -0.80 | 24.18 | 23.05 | 25.30 | — |
| — | 2.07 | 2.42 | 2.25 | +0.18 | 69.5% | 267.5 | 69.5% | -0.83 | 25.85 | 24.45 | 27.25 | — |
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.