Spot 243.15
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.45 | 24.10 | 23.27 | +0.99 | 77.9% | 220 | 77.9% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 19.80 | 22.00 | 20.90 | +0.98 | 74.7% | 222.5 | 74.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 17.30 | 19.60 | 18.45 | +0.97 | 70.5% | 225 | 70.5% | -0.03 | 0.07 | 0.02 | 0.13 | — |
| — | 14.90 | 17.70 | 16.30 | +0.96 | 65.6% | 227.5 | 65.6% | -0.04 | 0.17 | 0.05 | 0.29 | — |
| — | 12.45 | 14.30 | 13.38 | +0.94 | 60.7% | 230 | 60.7% | -0.06 | 0.11 | 0.10 | 0.12 | — |
| — | 9.95 | 12.05 | 11.00 | +0.91 | 56.5% | 232.5 | 56.5% | -0.09 | 0.21 | 0.19 | 0.24 | — |
| — | 7.70 | 9.55 | 8.62 | +0.86 | 53.0% | 235 | 53.0% | -0.14 | 0.38 | 0.35 | 0.40 | — |
| — | 5.35 | 7.00 | 6.17 | +0.79 | 50.8% | 237.5 | 50.8% | -0.21 | 0.67 | 0.55 | 0.78 | — |
| — | 4.30 | 4.90 | 4.60 | +0.70 | 50.0% | 240 | 50.0% | -0.30 | 1.33 | 1.25 | 1.42 | — |
| — | 2.81 | 3.25 | 3.03 | +0.59 | 50.4% | 242.5 | 50.4% | -0.41 | 2.26 | 2.12 | 2.40 | — |
| — | 1.74 | 1.90 | 1.82 | +0.47 | 51.3% | 245 | 51.3% | -0.53 | 3.60 | 3.40 | 3.80 | — |
| — | 0.87 | 1.09 | 0.98 | +0.36 | 51.6% | 247.5 | 51.6% | -0.64 | 5.22 | 4.85 | 5.60 | — |
| — | 0.49 | 0.60 | 0.55 | +0.26 | 51.8% | 250 | 51.8% | -0.75 | 7.28 | 6.95 | 7.60 | — |
| — | 0.23 | 0.34 | 0.28 | +0.17 | 52.8% | 252.5 | 52.8% | -0.83 | 9.45 | 8.80 | 10.10 | — |
| — | 0.10 | 0.18 | 0.14 | +0.11 | 54.9% | 255 | 54.9% | -0.89 | 12.00 | 11.25 | 12.75 | — |
| — | 0.04 | 0.20 | 0.12 | +0.07 | 57.6% | 257.5 | 57.6% | -0.93 | 14.38 | 13.45 | 15.30 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 60.5% | 260 | 60.5% | -0.96 | 16.62 | 15.75 | 17.50 | — |
| — | 0.01 | 0.17 | 0.09 | +0.03 | 63.2% | 262.5 | 63.2% | -0.98 | 19.45 | 18.60 | 20.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 65.7% | 265 | 65.7% | -0.99 | 21.90 | 21.10 | 22.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 68.0% | 267.5 | 68.0% | -0.99 | 24.55 | 23.50 | 25.60 | — |
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.