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 | |
| — | 24.95 | 28.75 | 26.85 | +0.80 | 68.4% | 217.5 | 68.4% | -0.20 | 2.79 | 2.13 | 3.45 | — |
| — | 23.25 | 25.60 | 24.43 | +0.78 | 68.1% | 220 | 68.1% | -0.22 | 3.04 | 2.82 | 3.25 | — |
| — | 21.30 | 24.40 | 22.85 | +0.75 | 67.8% | 222.5 | 67.8% | -0.25 | 3.52 | 3.25 | 3.80 | — |
| — | 19.80 | 21.75 | 20.77 | +0.72 | 67.7% | 225 | 67.7% | -0.28 | 4.00 | 3.55 | 4.45 | — |
| — | 17.95 | 20.60 | 19.27 | +0.69 | 67.7% | 227.5 | 67.7% | -0.31 | 4.92 | 4.55 | 5.30 | — |
| — | 17.35 | 18.45 | 17.90 | +0.65 | 67.8% | 230 | 67.8% | -0.35 | 5.58 | 5.00 | 6.15 | — |
| — | 15.75 | 16.60 | 16.18 | +0.62 | 67.9% | 232.5 | 67.9% | -0.38 | 6.65 | 6.25 | 7.05 | — |
| — | 14.25 | 16.25 | 15.25 | +0.58 | 68.1% | 235 | 68.1% | -0.42 | 7.15 | 6.20 | 8.10 | — |
| — | 12.85 | 15.60 | 14.22 | +0.55 | 68.3% | 237.5 | 68.3% | -0.45 | 8.68 | 8.05 | 9.30 | — |
| — | 11.65 | 13.45 | 12.55 | +0.51 | 68.6% | 240 | 68.6% | -0.49 | 10.10 | 9.70 | 10.50 | — |
| — | 10.65 | 11.15 | 10.90 | +0.48 | 68.9% | 242.5 | 68.9% | -0.52 | 11.47 | 11.05 | 11.90 | — |
| — | 8.80 | 10.15 | 9.47 | +0.44 | 69.2% | 245 | 69.2% | -0.56 | 12.90 | 12.55 | 13.25 | — |
| — | 8.40 | 10.15 | 9.28 | +0.41 | 69.5% | 247.5 | 69.5% | -0.59 | 14.38 | 13.95 | 14.80 | — |
| — | 7.70 | 8.45 | 8.07 | +0.38 | 69.8% | 250 | 69.8% | -0.62 | 15.93 | 15.50 | 16.35 | — |
| — | 5.85 | 7.40 | 6.62 | +0.35 | 70.2% | 252.5 | 70.2% | -0.65 | 17.57 | 17.15 | 18.00 | — |
| — | 6.00 | 6.65 | 6.33 | +0.32 | 70.6% | 255 | 70.6% | -0.68 | 19.52 | 18.95 | 20.10 | — |
| — | 5.45 | 5.90 | 5.67 | +0.29 | 71.0% | 257.5 | 71.0% | -0.71 | 20.73 | 19.55 | 21.90 | — |
| — | 4.80 | 5.30 | 5.05 | +0.27 | 71.4% | 260 | 71.4% | -0.73 | 23.07 | 21.70 | 24.45 | — |
| — | 4.30 | 4.70 | 4.50 | +0.24 | 71.9% | 262.5 | 71.9% | -0.76 | 25.00 | 23.75 | 26.25 | — |
| — | 3.60 | 4.30 | 3.95 | +0.22 | 72.4% | 265 | 72.4% | -0.78 | 27.30 | 25.70 | 28.90 | — |
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.