Spot 239.05
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.05 | 21.60 | 20.82 | +0.86 | 77.1% | 220 | 77.1% | -0.14 | 1.43 | 1.40 | 1.45 | — |
| — | 17.75 | 19.50 | 18.62 | +0.83 | 77.0% | 222.5 | 77.0% | -0.17 | 1.87 | 1.83 | 1.91 | — |
| — | 16.40 | 16.85 | 16.62 | +0.79 | 77.0% | 225 | 77.0% | -0.21 | 2.41 | 2.36 | 2.46 | — |
| — | 14.55 | 14.95 | 14.75 | +0.75 | 77.0% | 227.5 | 77.0% | -0.25 | 3.01 | 2.97 | 3.05 | — |
| — | 12.75 | 13.25 | 13.00 | +0.70 | 76.9% | 230 | 76.9% | -0.30 | 3.77 | 3.70 | 3.85 | — |
| — | 11.25 | 11.60 | 11.43 | +0.66 | 76.9% | 232.5 | 76.9% | -0.34 | 4.65 | 4.55 | 4.75 | — |
| — | 9.80 | 10.00 | 9.90 | +0.61 | 76.9% | 235 | 76.9% | -0.39 | 5.65 | 5.60 | 5.70 | — |
| — | 8.40 | 8.75 | 8.57 | +0.55 | 77.0% | 237.5 | 77.0% | -0.45 | 6.85 | 6.75 | 6.95 | — |
| — | 7.30 | 7.45 | 7.38 | +0.50 | 77.2% | 240 | — | — | 8.10 | 8.00 | 8.20 | — |
| — | 6.15 | 6.40 | 6.28 | — | — | 242.5 | — | — | 9.55 | 9.35 | 9.75 | — |
| — | 5.20 | 5.45 | 5.33 | +0.40 | 77.8% | 245 | 77.8% | -0.60 | 11.07 | 10.90 | 11.25 | — |
| — | 4.40 | 4.60 | 4.50 | +0.36 | 78.2% | 247.5 | — | — | 12.75 | 12.60 | 12.90 | — |
| — | 3.75 | 3.90 | 3.83 | — | — | 250 | — | — | 14.55 | 14.35 | 14.75 | — |
| — | 3.10 | 3.30 | 3.20 | — | — | 252.5 | 79.2% | -0.73 | 16.43 | 16.30 | 16.55 | — |
| — | 2.62 | 2.70 | 2.66 | — | — | 255 | — | — | 18.45 | 18.25 | 18.65 | — |
| — | 2.13 | 2.29 | 2.21 | — | — | 257.5 | 80.5% | -0.80 | 20.50 | 20.35 | 20.65 | — |
| — | 1.79 | 1.91 | 1.85 | +0.17 | 81.3% | 260 | — | — | 22.43 | 21.75 | 23.10 | — |
| — | 1.49 | 1.56 | 1.52 | — | — | 262.5 | 82.1% | -0.85 | 24.35 | 22.70 | 26.00 | — |
| — | 1.25 | 1.33 | 1.29 | +0.13 | 83.0% | 265 | — | — | 26.60 | 24.95 | 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.