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 | |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 21.45 | 24.25 | 22.85 | +0.89 | 56.3% | 220 | 56.3% | -0.11 | 3.25 | 3.00 | 3.50 | — |
| — | 19.45 | 22.15 | 20.80 | +0.87 | 56.0% | 222.5 | 56.0% | -0.13 | 4.08 | 3.40 | 4.75 | — |
| — | 17.95 | 20.45 | 19.20 | +0.85 | 55.7% | 225 | 55.7% | -0.15 | 4.80 | 4.10 | 5.50 | — |
| — | 16.45 | 18.55 | 17.50 | +0.83 | 55.5% | 227.5 | 55.5% | -0.17 | 5.45 | 4.90 | 6.00 | — |
| — | 14.90 | 16.90 | 15.90 | +0.81 | 55.4% | 230 | 55.4% | -0.19 | 6.67 | 6.10 | 7.25 | — |
| — | 13.35 | 15.35 | 14.35 | +0.79 | 55.4% | 232.5 | 55.4% | -0.21 | 7.35 | 6.55 | 8.15 | — |
| — | 11.90 | 13.90 | 12.90 | +0.77 | 55.4% | 235 | 55.4% | -0.23 | 8.45 | 8.00 | 8.90 | — |
| — | 10.80 | 12.55 | 11.68 | +0.74 | 55.5% | 237.5 | 55.5% | -0.26 | 9.70 | 8.80 | 10.60 | — |
| — | 10.00 | 11.10 | 10.55 | +0.71 | 55.7% | 240 | 55.7% | -0.29 | 11.05 | 10.30 | 11.80 | — |
| — | 8.40 | 10.00 | 9.20 | +0.69 | 55.9% | 242.5 | 55.9% | -0.32 | 12.28 | 11.45 | 13.10 | — |
| — | 7.30 | 8.95 | 8.12 | +0.65 | 56.2% | 245 | 56.2% | -0.35 | 13.72 | 13.00 | 14.45 | — |
| — | 6.40 | 8.00 | 7.20 | +0.62 | 56.5% | 247.5 | 56.5% | -0.38 | 15.50 | 14.40 | 16.60 | — |
| — | 6.00 | 6.80 | 6.40 | +0.59 | 56.9% | 250 | 56.9% | -0.41 | 16.95 | 16.05 | 17.85 | — |
| — | 4.85 | 6.15 | 5.50 | +0.56 | 57.3% | 252.5 | 57.3% | -0.44 | 18.98 | 17.75 | 20.20 | — |
| — | 4.20 | 5.75 | 4.97 | +0.53 | 57.8% | 255 | 57.8% | -0.47 | 20.80 | 19.65 | 21.95 | — |
| — | 3.65 | 5.10 | 4.38 | +0.50 | 58.2% | 257.5 | 58.2% | -0.50 | 22.40 | 21.15 | 23.65 | — |
| — | 3.45 | 4.30 | 3.88 | +0.47 | 58.7% | 260 | 58.7% | -0.53 | 24.60 | 23.35 | 25.85 | — |
| — | 2.73 | 4.00 | 3.37 | +0.44 | 59.2% | 262.5 | 59.2% | -0.56 | 26.70 | 25.15 | 28.25 | — |
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.