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 | |
| — | 25.20 | 28.20 | 26.70 | +0.82 | 59.2% | 217.5 | 59.2% | -0.18 | 1.79 | 0.96 | 2.63 | — |
| — | 23.25 | 26.25 | 24.75 | +0.80 | 58.7% | 220 | 58.7% | -0.21 | 1.82 | 1.46 | 2.19 | — |
| — | 20.75 | 23.75 | 22.25 | +0.77 | 58.3% | 222.5 | 58.3% | -0.23 | 2.19 | 1.73 | 2.66 | — |
| — | 19.15 | 21.70 | 20.43 | +0.74 | 58.0% | 225 | 58.0% | -0.27 | 3.12 | 2.89 | 3.35 | — |
| — | 17.10 | 20.40 | 18.75 | +0.70 | 57.7% | 227.5 | 57.7% | -0.30 | 3.67 | 3.35 | 4.00 | — |
| — | 15.40 | 18.60 | 17.00 | +0.67 | 57.5% | 230 | 57.5% | -0.33 | 4.10 | 3.50 | 4.70 | — |
| — | 14.20 | 15.65 | 14.93 | +0.63 | 57.4% | 232.5 | 57.4% | -0.37 | 4.92 | 4.25 | 5.60 | — |
| — | 12.85 | 14.10 | 13.47 | +0.59 | 57.4% | 235 | 57.4% | -0.41 | 6.22 | 6.00 | 6.45 | — |
| — | 11.40 | 12.70 | 12.05 | +0.55 | 57.4% | 237.5 | 57.4% | -0.45 | 6.95 | 6.30 | 7.60 | — |
| — | 9.50 | 11.35 | 10.43 | +0.51 | 57.5% | 240 | 57.5% | -0.49 | 8.38 | 7.95 | 8.80 | — |
| — | 8.30 | 10.10 | 9.20 | +0.48 | 57.6% | 242.5 | 57.6% | -0.52 | 9.62 | 9.20 | 10.05 | — |
| — | 8.15 | 9.05 | 8.60 | +0.44 | 57.8% | 245 | 57.8% | -0.56 | 11.05 | 10.55 | 11.55 | — |
| — | 7.15 | 8.00 | 7.58 | +0.41 | 58.0% | 247.5 | 58.0% | -0.60 | 12.53 | 12.05 | 13.00 | — |
| — | 6.25 | 7.55 | 6.90 | +0.37 | 58.3% | 250 | 58.3% | -0.63 | 14.38 | 13.65 | 15.10 | — |
| — | 5.45 | 6.25 | 5.85 | +0.34 | 58.6% | 252.5 | 58.6% | -0.66 | 16.30 | 15.35 | 17.25 | — |
| — | 4.80 | 5.50 | 5.15 | +0.31 | 59.0% | 255 | 59.0% | -0.69 | 17.73 | 17.10 | 18.35 | — |
| — | 4.15 | 4.85 | 4.50 | +0.28 | 59.4% | 257.5 | 59.4% | -0.72 | 19.38 | 18.55 | 20.20 | — |
| — | 3.70 | 4.20 | 3.95 | +0.25 | 59.8% | 260 | 59.8% | -0.75 | 21.30 | 19.60 | 23.00 | — |
| — | 3.15 | 3.75 | 3.45 | +0.23 | 60.3% | 262.5 | 60.3% | -0.77 | 23.35 | 21.55 | 25.15 | — |
| — | 2.80 | 3.30 | 3.05 | +0.21 | 60.8% | 265 | 60.8% | -0.79 | 25.88 | 24.45 | 27.30 | — |
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.