Spot 239.16
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.10 | 24.80 | 22.95 | +0.95 | 57.9% | 217.5 | — | — | 1.09 | 1.00 | 1.18 | — |
| — | 19.10 | 21.75 | 20.43 | +0.93 | 57.6% | 220 | — | — | 1.46 | 1.36 | 1.55 | — |
| — | 17.05 | 19.65 | 18.35 | — | — | 222.5 | — | — | 1.88 | 1.73 | 2.03 | — |
| — | 15.50 | 17.90 | 16.70 | — | — | 225 | 57.1% | -0.10 | 2.39 | 2.26 | 2.52 | — |
| — | 13.60 | 15.95 | 14.78 | +0.89 | 56.9% | 227.5 | 56.9% | -0.11 | 3.04 | 2.84 | 3.25 | — |
| — | 12.45 | 13.80 | 13.12 | — | — | 230 | 56.7% | -0.13 | 3.75 | 3.50 | 4.00 | — |
| — | 10.90 | 11.90 | 11.40 | — | — | 232.5 | — | — | 4.67 | 4.25 | 5.10 | — |
| — | 9.35 | 10.45 | 9.90 | — | — | 235 | 56.6% | -0.19 | 5.65 | 5.25 | 6.05 | — |
| — | 8.15 | 9.75 | 8.95 | +0.79 | 59.0% | 237.5 | 56.7% | -0.21 | 6.80 | 6.55 | 7.05 | — |
| — | 7.10 | 7.50 | 7.30 | — | — | 240 | — | — | 8.03 | 7.55 | 8.50 | — |
| — | 5.75 | 6.60 | 6.17 | — | — | 242.5 | — | — | 9.32 | 8.75 | 9.90 | — |
| — | 5.00 | 5.45 | 5.22 | — | — | 245 | — | — | 10.93 | 10.45 | 11.40 | — |
| — | 4.25 | 4.70 | 4.47 | — | — | 247.5 | — | — | 12.53 | 11.95 | 13.10 | — |
| — | 3.50 | 3.95 | 3.73 | +0.61 | 58.1% | 250 | — | — | 14.40 | 13.80 | 15.00 | — |
| — | 2.96 | 3.40 | 3.18 | — | — | 252.5 | — | — | 16.70 | 15.70 | 17.70 | — |
| — | 2.45 | 2.72 | 2.58 | +0.53 | 59.0% | 255 | 59.0% | -0.47 | 18.35 | 17.00 | 19.70 | — |
| — | 2.02 | 2.31 | 2.17 | +0.49 | 59.5% | 257.5 | 59.5% | -0.51 | 20.45 | 19.05 | 21.85 | — |
| — | 1.66 | 1.89 | 1.77 | +0.45 | 60.1% | 260 | 60.1% | -0.55 | 22.77 | 21.90 | 23.65 | — |
| — | 1.34 | 1.60 | 1.47 | +0.41 | 60.8% | 262.5 | 60.8% | -0.59 | 25.10 | 23.70 | 26.50 | — |
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.