Spot 241.76
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.75 | 26.65 | 24.70 | +0.90 | 79.3% | 217.5 | 79.3% | -0.11 | 0.50 | 0.44 | 0.56 | — |
| — | 21.30 | 23.45 | 22.38 | +0.87 | 78.8% | 220 | 78.8% | -0.13 | 0.70 | 0.61 | 0.80 | — |
| — | 18.75 | 22.00 | 20.38 | +0.83 | 78.5% | 222.5 | 78.5% | -0.17 | 0.95 | 0.86 | 1.05 | — |
| — | 16.10 | 19.05 | 17.57 | +0.80 | 78.3% | 225 | 78.3% | -0.20 | 1.28 | 1.17 | 1.40 | — |
| — | 15.60 | 16.45 | 16.02 | +0.75 | 78.2% | 227.5 | 78.2% | -0.25 | 1.71 | 1.58 | 1.83 | — |
| — | 13.75 | 14.80 | 14.28 | +0.71 | 78.2% | 230 | 78.2% | -0.29 | 2.31 | 2.20 | 2.41 | — |
| — | 12.00 | 12.85 | 12.43 | +0.66 | 78.3% | 232.5 | 78.3% | -0.35 | 3.02 | 2.78 | 3.25 | — |
| — | 10.30 | 11.15 | 10.72 | +0.60 | 78.5% | 235 | 78.5% | -0.40 | 3.80 | 3.60 | 4.00 | — |
| — | 8.80 | 9.40 | 9.10 | +0.55 | 78.7% | 237.5 | 78.7% | -0.45 | 4.72 | 4.35 | 5.10 | — |
| — | 7.45 | 8.20 | 7.83 | +0.50 | 79.0% | 240 | 79.0% | -0.50 | 5.90 | 5.70 | 6.10 | — |
| — | 6.35 | 6.85 | 6.60 | +0.44 | 79.3% | 242.5 | 79.3% | -0.56 | 7.17 | 6.70 | 7.65 | — |
| — | 5.30 | 5.75 | 5.53 | +0.39 | 79.8% | 245 | 79.8% | -0.61 | 8.75 | 8.40 | 9.10 | — |
| — | 4.40 | 4.75 | 4.58 | +0.34 | 80.3% | 247.5 | 80.3% | -0.66 | 10.32 | 10.00 | 10.65 | — |
| — | 3.50 | 4.00 | 3.75 | +0.30 | 80.8% | 250 | 80.8% | -0.70 | 11.82 | 11.25 | 12.40 | — |
| — | 3.00 | 3.40 | 3.20 | +0.26 | 81.4% | 252.5 | 81.4% | -0.74 | 13.75 | 13.25 | 14.25 | — |
| — | 2.47 | 2.60 | 2.54 | +0.22 | 82.1% | 255 | 82.1% | -0.78 | 15.82 | 15.40 | 16.25 | — |
| — | 1.98 | 2.20 | 2.09 | +0.19 | 82.9% | 257.5 | 82.9% | -0.81 | 17.68 | 17.15 | 18.20 | — |
| — | 1.66 | 1.82 | 1.74 | +0.16 | 83.6% | 260 | 83.6% | -0.84 | 19.95 | 19.50 | 20.40 | — |
| — | 1.32 | 1.55 | 1.44 | +0.14 | 84.5% | 262.5 | 84.5% | -0.86 | 21.88 | 20.40 | 23.35 | — |
| — | 1.12 | 1.25 | 1.19 | +0.12 | 85.4% | 265 | 85.4% | -0.88 | 24.18 | 22.50 | 25.85 | — |
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.