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 | |
| — | 25.35 | 28.95 | 27.15 | +0.81 | 63.8% | 220 | 63.8% | -0.18 | 3.52 | 3.00 | 4.05 | — |
| — | 23.75 | 26.90 | 25.32 | +0.79 | 63.7% | 222.5 | 63.7% | -0.21 | 4.15 | 3.60 | 4.70 | — |
| — | 22.65 | 25.05 | 23.85 | +0.76 | 63.7% | 225 | 63.7% | -0.24 | 4.65 | 4.25 | 5.05 | — |
| — | 20.35 | 23.25 | 21.80 | +0.74 | 63.7% | 227.5 | 63.7% | -0.26 | 5.62 | 5.00 | 6.25 | — |
| — | 19.65 | 20.80 | 20.23 | +0.70 | 63.8% | 230 | 63.8% | -0.30 | 6.45 | 5.90 | 7.00 | — |
| — | 18.05 | 19.95 | 19.00 | +0.67 | 63.9% | 232.5 | 63.9% | -0.33 | 7.38 | 6.85 | 7.90 | — |
| — | 16.60 | 18.40 | 17.50 | +0.64 | 64.1% | 235 | 64.1% | -0.36 | 8.50 | 7.95 | 9.05 | — |
| — | 15.00 | 16.95 | 15.97 | +0.61 | 64.3% | 237.5 | 64.3% | -0.39 | 9.38 | 8.80 | 9.95 | — |
| — | 14.00 | 15.25 | 14.62 | +0.57 | 64.5% | 240 | 64.5% | -0.43 | 10.78 | 10.25 | 11.30 | — |
| — | 12.65 | 13.90 | 13.28 | +0.54 | 64.8% | 242.5 | 64.8% | -0.46 | 11.95 | 11.25 | 12.65 | — |
| — | 11.50 | 13.05 | 12.28 | +0.51 | 65.2% | 245 | 65.2% | -0.49 | 13.38 | 12.80 | 13.95 | — |
| — | 10.30 | 11.85 | 11.07 | +0.48 | 65.5% | 247.5 | 65.5% | -0.52 | 14.78 | 14.00 | 15.55 | — |
| — | 9.35 | 10.80 | 10.07 | +0.45 | 65.9% | 250 | 65.9% | -0.55 | 16.35 | 15.70 | 17.00 | — |
| — | 8.80 | 9.75 | 9.28 | +0.42 | 66.3% | 252.5 | 66.3% | -0.58 | 17.98 | 17.25 | 18.70 | — |
| — | 7.90 | 8.80 | 8.35 | +0.39 | 66.7% | 255 | 66.7% | -0.61 | 19.38 | 18.60 | 20.15 | — |
| — | 6.85 | 8.25 | 7.55 | +0.37 | 67.2% | 257.5 | 67.2% | -0.64 | 21.23 | 20.55 | 21.90 | — |
| — | 6.10 | 7.55 | 6.83 | +0.34 | 67.7% | 260 | 67.7% | -0.66 | 22.62 | 21.55 | 23.70 | — |
| — | 5.50 | 6.85 | 6.17 | +0.32 | 68.2% | 262.5 | 68.2% | -0.69 | 24.57 | 23.65 | 25.50 | — |
| — | 4.90 | 6.35 | 5.62 | +0.29 | 68.7% | 265 | 68.7% | -0.71 | 26.95 | 25.10 | 28.80 | — |
| — | 4.75 | 5.50 | 5.12 | +0.27 | 69.2% | 267.5 | 69.2% | -0.73 | 29.20 | 27.60 | 30.80 | — |
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.