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 | |
| — | 25.10 | 27.00 | 26.05 | +0.87 | 58.4% | 222.5 | 58.4% | -0.13 | 1.35 | 1.03 | 1.68 | — |
| — | 23.35 | 24.85 | 24.10 | +0.85 | 57.8% | 225 | 57.8% | -0.15 | 1.80 | 1.38 | 2.22 | — |
| — | 20.85 | 22.80 | 21.82 | +0.82 | 57.4% | 227.5 | 57.4% | -0.18 | 2.27 | 1.85 | 2.68 | — |
| — | 18.90 | 20.80 | 19.85 | +0.79 | 56.9% | 230 | 56.9% | -0.21 | 2.79 | 2.60 | 2.99 | — |
| — | 17.50 | 18.90 | 18.20 | +0.76 | 56.6% | 232.5 | 56.6% | -0.24 | 3.39 | 2.93 | 3.85 | — |
| — | 15.15 | 17.10 | 16.12 | +0.72 | 56.2% | 235 | 56.2% | -0.28 | 4.00 | 3.60 | 4.40 | — |
| — | 14.10 | 15.40 | 14.75 | +0.68 | 56.0% | 237.5 | 56.0% | -0.32 | 4.92 | 4.40 | 5.45 | — |
| — | 12.55 | 13.75 | 13.15 | +0.64 | 55.8% | 240 | 55.8% | -0.36 | 5.83 | 5.35 | 6.30 | — |
| — | 11.10 | 12.25 | 11.68 | +0.60 | 55.6% | 242.5 | 55.6% | -0.40 | 6.85 | 6.30 | 7.40 | — |
| — | 9.55 | 10.85 | 10.20 | +0.55 | 55.4% | 245 | 55.4% | -0.44 | 7.95 | 7.35 | 8.55 | — |
| — | 8.50 | 9.60 | 9.05 | +0.52 | 55.4% | 247.5 | 55.4% | -0.49 | 9.20 | 8.60 | 9.80 | — |
| — | 7.35 | 7.90 | 7.62 | +0.47 | 55.3% | 250 | 55.3% | -0.53 | 10.68 | 10.00 | 11.35 | — |
| — | 6.30 | 7.40 | 6.85 | +0.42 | 55.3% | 252.5 | 55.3% | -0.58 | 12.03 | 11.40 | 12.65 | — |
| — | 5.40 | 6.45 | 5.92 | +0.38 | 55.4% | 255 | 55.4% | -0.62 | 13.60 | 12.95 | 14.25 | — |
| — | 4.55 | 5.60 | 5.08 | +0.34 | 55.4% | 257.5 | 55.4% | -0.66 | 15.28 | 14.60 | 15.95 | — |
| — | 3.85 | 4.85 | 4.35 | +0.30 | 55.5% | 260 | 55.5% | -0.70 | 17.02 | 16.30 | 17.75 | — |
| — | 3.25 | 4.15 | 3.70 | +0.27 | 55.7% | 262.5 | 55.7% | -0.73 | 18.88 | 18.10 | 19.65 | — |
| — | 2.66 | 3.60 | 3.13 | +0.24 | 55.9% | 265 | 55.9% | -0.76 | 20.82 | 20.10 | 21.55 | — |
| — | 2.17 | 3.05 | 2.61 | +0.21 | 56.1% | 267.5 | 56.1% | -0.79 | 22.82 | 22.05 | 23.60 | — |
| — | 2.00 | 2.61 | 2.31 | +0.18 | 56.4% | 270 | 56.4% | -0.82 | 24.90 | 24.10 | 25.70 | — |
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.