Spot 246.85
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.60 | 25.55 | 24.57 | +0.96 | 67.7% | 222.5 | 67.7% | -0.04 | 0.28 | 0.07 | 0.49 | — |
| — | 21.25 | 23.15 | 22.20 | — | — | 225 | 66.2% | -0.06 | 0.34 | 0.24 | 0.45 | — |
| — | 18.90 | 20.80 | 19.85 | — | — | 227.5 | — | — | 0.48 | 0.23 | 0.73 | — |
| — | 16.50 | 18.55 | 17.52 | — | — | 230 | — | — | 0.72 | 0.61 | 0.83 | — |
| — | 15.00 | 16.35 | 15.68 | — | — | 232.5 | — | — | 1.03 | 0.72 | 1.34 | — |
| — | 12.95 | 14.20 | 13.57 | — | — | 235 | 62.7% | -0.18 | 1.49 | 1.30 | 1.67 | — |
| — | 10.60 | 12.20 | 11.40 | +0.76 | 62.3% | 237.5 | 62.3% | -0.24 | 1.97 | 1.64 | 2.30 | — |
| — | 9.00 | 10.35 | 9.68 | +0.70 | 62.1% | 240 | 62.1% | -0.30 | 2.71 | 2.41 | 3.00 | — |
| — | 7.65 | 8.65 | 8.15 | +0.64 | 62.0% | 242.5 | 62.0% | -0.36 | 3.50 | 3.20 | 3.80 | — |
| — | 6.00 | 7.15 | 6.58 | +0.57 | 61.9% | 245 | 61.9% | -0.43 | 4.55 | 4.10 | 5.00 | — |
| — | 5.00 | 5.70 | 5.35 | +0.50 | 61.9% | 247.5 | 61.9% | -0.50 | 5.75 | 5.30 | 6.20 | — |
| — | 4.00 | 4.55 | 4.28 | +0.42 | 62.0% | 250 | 62.0% | -0.58 | 7.30 | 6.95 | 7.65 | — |
| — | 3.10 | 3.40 | 3.25 | +0.36 | 62.2% | 252.5 | 62.2% | -0.64 | 8.72 | 8.20 | 9.25 | — |
| — | 2.39 | 2.75 | 2.57 | +0.29 | 62.5% | 255 | 62.5% | -0.71 | 10.47 | 9.85 | 11.10 | — |
| — | 1.64 | 2.33 | 1.99 | +0.24 | 62.8% | 257.5 | 62.8% | -0.76 | 12.38 | 11.75 | 13.00 | — |
| — | 1.40 | 1.62 | 1.51 | +0.19 | 63.2% | 260 | 63.2% | -0.81 | 15.07 | 14.40 | 15.75 | — |
| — | 0.81 | 1.34 | 1.07 | +0.15 | 63.6% | 262.5 | 63.6% | -0.85 | 16.85 | 15.80 | 17.90 | — |
| — | 0.75 | 1.10 | 0.93 | +0.12 | 64.1% | 265 | 64.1% | -0.88 | 18.80 | 17.95 | 19.65 | — |
| — | 0.50 | 0.86 | 0.68 | +0.09 | 64.7% | 267.5 | 64.7% | -0.91 | 21.27 | 20.25 | 22.30 | — |
| — | 0.40 | 0.68 | 0.54 | +0.07 | 65.3% | 270 | 65.3% | -0.93 | 23.62 | 22.60 | 24.65 | — |
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.