Spot 240.36
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.10 | 26.00 | 24.05 | +0.92 | 37.1% | 217.5 | 37.1% | -0.08 | 0.25 | 0.15 | 0.35 | — |
| — | 19.60 | 23.50 | 21.55 | +0.89 | 36.6% | 220 | 36.6% | -0.11 | 0.43 | 0.31 | 0.55 | — |
| — | 17.35 | 21.65 | 19.50 | +0.86 | 36.1% | 222.5 | 36.1% | -0.14 | 0.73 | 0.42 | 1.04 | — |
| — | 14.50 | 17.50 | 16.00 | +0.81 | 35.7% | 225 | 35.7% | -0.19 | 0.94 | 0.63 | 1.25 | — |
| — | 13.25 | 16.55 | 14.90 | +0.77 | 35.3% | 227.5 | 35.3% | -0.24 | 1.07 | 0.95 | 1.20 | — |
| — | 11.40 | 12.85 | 12.12 | +0.71 | 34.9% | 230 | 34.9% | -0.29 | 1.47 | 1.38 | 1.55 | — |
| — | 9.60 | 10.60 | 10.10 | +0.65 | 34.6% | 232.5 | 34.6% | -0.35 | 2.16 | 1.95 | 2.37 | — |
| — | 7.65 | 8.85 | 8.25 | +0.58 | 34.3% | 235 | 34.3% | -0.42 | 3.08 | 2.62 | 3.55 | — |
| — | 6.30 | 7.35 | 6.83 | +0.51 | 34.0% | 237.5 | 34.0% | -0.49 | 4.00 | 3.45 | 4.55 | — |
| — | 5.00 | 5.55 | 5.28 | +0.44 | 33.8% | 240 | 33.8% | -0.57 | 4.88 | 4.55 | 5.20 | — |
| — | 3.80 | 4.55 | 4.17 | +0.37 | 33.7% | 242.5 | 33.7% | -0.64 | 7.20 | 5.70 | 8.70 | — |
| — | 2.80 | 3.20 | 3.00 | +0.30 | 33.5% | 245 | 33.5% | -0.70 | 8.28 | 7.05 | 9.50 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 1.49 | 1.94 | 1.72 | +0.20 | 33.4% | 250 | 33.4% | -0.81 | 12.43 | 10.50 | 14.35 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 0.72 | 0.97 | 0.84 | +0.12 | 33.6% | 255 | 33.6% | -0.89 | 16.35 | 14.10 | 18.60 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 0.36 | 0.46 | 0.41 | +0.07 | 34.0% | 260 | 34.0% | -0.94 | 21.23 | 18.55 | 23.90 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
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.