Spot 241.90
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.50 | 27.05 | 25.77 | +0.89 | 67.0% | 217.5 | 67.0% | -0.11 | 0.43 | 0.33 | 0.53 | — |
| — | 21.70 | 24.10 | 22.90 | +0.86 | 66.2% | 220 | 66.2% | -0.14 | 0.60 | 0.50 | 0.70 | — |
| — | 19.80 | 22.05 | 20.93 | +0.83 | 65.5% | 222.5 | 65.5% | -0.17 | 0.83 | 0.74 | 0.92 | — |
| — | 17.20 | 20.15 | 18.68 | +0.79 | 64.9% | 225 | 64.9% | -0.21 | 1.12 | 1.05 | 1.20 | — |
| — | 14.75 | 16.60 | 15.68 | +0.75 | 64.4% | 227.5 | 64.4% | -0.25 | 1.52 | 1.44 | 1.60 | — |
| — | 13.80 | 14.65 | 14.22 | +0.71 | 64.0% | 230 | 64.0% | -0.29 | 2.00 | 1.90 | 2.11 | — |
| — | 11.60 | 12.75 | 12.18 | +0.66 | 63.8% | 232.5 | 63.8% | -0.34 | 2.69 | 2.57 | 2.80 | — |
| — | 10.20 | 11.05 | 10.62 | +0.61 | 63.7% | 235 | 63.7% | -0.39 | 3.38 | 3.20 | 3.55 | — |
| — | 8.40 | 9.40 | 8.90 | +0.55 | 63.9% | 237.5 | 63.9% | -0.45 | 4.25 | 4.00 | 4.50 | — |
| — | 7.10 | 8.00 | 7.55 | +0.50 | 64.1% | 240 | 64.1% | -0.50 | 5.42 | 5.20 | 5.65 | — |
| — | 6.10 | 6.55 | 6.33 | +0.45 | 64.4% | 242.5 | 64.4% | -0.55 | 6.65 | 6.30 | 7.00 | — |
| — | 5.10 | 5.40 | 5.25 | +0.40 | 64.9% | 245 | 64.9% | -0.60 | 8.18 | 7.75 | 8.60 | — |
| — | 4.20 | 4.50 | 4.35 | +0.35 | 65.4% | 247.5 | 65.4% | -0.65 | 9.62 | 9.30 | 9.95 | — |
| — | 3.40 | 3.55 | 3.48 | +0.31 | 66.0% | 250 | 66.0% | -0.69 | 11.43 | 11.05 | 11.80 | — |
| — | 2.79 | 2.99 | 2.89 | +0.27 | 66.6% | 252.5 | 66.6% | -0.73 | 13.40 | 12.85 | 13.95 | — |
| — | 2.26 | 2.44 | 2.35 | +0.23 | 67.3% | 255 | 67.3% | -0.77 | 15.20 | 14.80 | 15.60 | — |
| — | 1.81 | 1.97 | 1.89 | +0.20 | 68.1% | 257.5 | 68.1% | -0.80 | 17.27 | 16.85 | 17.70 | — |
| — | 1.48 | 1.62 | 1.55 | +0.17 | 68.9% | 260 | 68.9% | -0.83 | 19.45 | 19.00 | 19.90 | — |
| — | 1.20 | 1.30 | 1.25 | +0.14 | 69.8% | 262.5 | 69.8% | -0.85 | 21.73 | 20.25 | 23.20 | — |
| — | 0.96 | 1.16 | 1.06 | +0.13 | 70.7% | 265 | 70.7% | -0.88 | 23.68 | 22.25 | 25.10 | — |
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.