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 | |
| — | 22.60 | 23.85 | 23.23 | +0.79 | 67.0% | 220 | — | — | 3.67 | 3.45 | 3.90 | — |
| — | 20.50 | 22.80 | 21.65 | — | — | 222.5 | — | — | 4.60 | 4.05 | 5.15 | — |
| — | 18.60 | 21.00 | 19.80 | +0.72 | 67.0% | 225 | 67.0% | -0.28 | 4.97 | 4.80 | 5.15 | — |
| — | 16.85 | 19.30 | 18.07 | +0.69 | 67.0% | 227.5 | 67.0% | -0.31 | 5.92 | 5.60 | 6.25 | — |
| — | 16.00 | 17.10 | 16.55 | +0.66 | 67.1% | 230 | 67.1% | -0.34 | 6.85 | 6.50 | 7.20 | — |
| — | 14.00 | 15.55 | 14.78 | +0.62 | 67.2% | 232.5 | 67.2% | -0.38 | 7.53 | 6.75 | 8.30 | — |
| — | 13.25 | 14.15 | 13.70 | +0.59 | 67.4% | 235 | 67.4% | -0.41 | 9.22 | 8.55 | 9.90 | — |
| — | 11.45 | 12.85 | 12.15 | +0.55 | 67.6% | 237.5 | 67.6% | -0.45 | 10.07 | 9.05 | 11.10 | — |
| — | 10.65 | 11.25 | 10.95 | +0.51 | 67.9% | 240 | 67.9% | -0.49 | 11.32 | 11.05 | 11.60 | — |
| — | 9.60 | 10.50 | 10.05 | +0.48 | 68.2% | 242.5 | 68.2% | -0.52 | 12.65 | 11.65 | 13.65 | — |
| — | 8.65 | 9.45 | 9.05 | +0.45 | 68.6% | 245 | 68.6% | -0.56 | 14.32 | 13.85 | 14.80 | — |
| — | 7.80 | 8.55 | 8.18 | +0.42 | 69.0% | 247.5 | 69.0% | -0.59 | 15.57 | 14.70 | 16.45 | — |
| — | 6.95 | 7.65 | 7.30 | +0.38 | 69.4% | 250 | 69.4% | -0.61 | 17.20 | 16.35 | 18.05 | — |
| — | 6.20 | 6.90 | 6.55 | +0.36 | 69.8% | 252.5 | 69.8% | -0.65 | 19.57 | 18.75 | 20.40 | — |
| — | 5.55 | 6.15 | 5.85 | +0.33 | 70.3% | 255 | 70.3% | -0.67 | 20.90 | 19.70 | 22.10 | — |
| — | 4.80 | 5.55 | 5.17 | +0.30 | 70.8% | 257.5 | 70.8% | -0.71 | 23.35 | 22.35 | 24.35 | — |
| — | 4.00 | 4.80 | 4.40 | +0.27 | 71.3% | 260 | 71.3% | -0.73 | 24.68 | 23.45 | 25.90 | — |
| — | 3.30 | 4.45 | 3.88 | +0.25 | 71.8% | 262.5 | 71.8% | -0.75 | 26.68 | 25.40 | 27.95 | — |
| — | 3.35 | 3.95 | 3.65 | +0.23 | 72.3% | 265 | 72.3% | -0.78 | 28.62 | 27.40 | 29.85 | — |
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.