Spot 247.46
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.45 | 26.55 | 25.50 | +0.96 | 64.6% | 222.5 | 64.6% | -0.04 | 0.36 | 0.23 | 0.49 | — |
| — | 22.05 | 24.15 | 23.10 | +0.95 | 63.8% | 225 | 63.8% | -0.05 | 0.51 | 0.36 | 0.65 | — |
| — | 19.75 | 21.85 | 20.80 | +0.93 | 63.0% | 227.5 | 63.0% | -0.07 | 0.69 | 0.41 | 0.96 | — |
| — | 17.55 | 19.60 | 18.57 | +0.92 | 62.4% | 230 | 62.4% | -0.08 | 0.88 | 0.65 | 1.11 | — |
| — | 15.45 | 17.45 | 16.45 | +0.90 | 61.9% | 232.5 | 61.9% | -0.10 | 1.24 | 0.97 | 1.50 | — |
| — | 13.45 | 15.35 | 14.40 | +0.87 | 61.5% | 235 | 61.5% | -0.13 | 1.74 | 1.48 | 2.00 | — |
| — | 11.60 | 13.35 | 12.47 | +0.84 | 61.2% | 237.5 | 61.2% | -0.16 | 2.27 | 1.93 | 2.60 | — |
| — | 9.85 | 11.50 | 10.68 | +0.81 | 61.0% | 240 | 61.0% | -0.19 | 2.95 | 2.60 | 3.30 | — |
| — | 8.30 | 9.80 | 9.05 | +0.77 | 61.0% | 242.5 | 61.0% | -0.23 | 3.85 | 3.40 | 4.30 | — |
| — | 7.05 | 8.25 | 7.65 | +0.73 | 61.0% | 245 | 61.0% | -0.27 | 4.90 | 4.35 | 5.45 | — |
| — | 5.85 | 6.90 | 6.38 | +0.68 | 61.1% | 247.5 | 61.1% | -0.32 | 6.17 | 5.50 | 6.85 | — |
| — | 4.90 | 5.75 | 5.33 | +0.63 | 61.3% | 250 | 61.3% | -0.37 | 7.55 | 6.90 | 8.20 | — |
| — | 3.60 | 4.65 | 4.12 | +0.58 | 61.5% | 252.5 | 61.5% | -0.42 | 9.03 | 8.25 | 9.80 | — |
| — | 2.80 | 3.75 | 3.27 | +0.52 | 61.8% | 255 | 61.8% | -0.48 | 10.68 | 9.85 | 11.50 | — |
| — | 2.14 | 2.99 | 2.56 | +0.47 | 62.2% | 257.5 | 62.2% | -0.53 | 12.53 | 11.60 | 13.45 | — |
| — | 1.95 | 2.37 | 2.16 | +0.41 | 62.6% | 260 | 62.6% | -0.59 | 14.45 | 13.45 | 15.45 | — |
| — | 1.34 | 1.86 | 1.60 | +0.36 | 63.0% | 262.5 | 63.0% | -0.64 | 16.52 | 15.50 | 17.55 | — |
| — | 0.97 | 1.47 | 1.22 | +0.32 | 63.4% | 265 | 63.4% | -0.69 | 18.68 | 17.60 | 19.75 | — |
| — | 0.62 | 1.26 | 0.94 | +0.27 | 63.9% | 267.5 | 63.9% | -0.73 | 20.88 | 19.75 | 22.00 | — |
| — | 0.65 | 0.80 | 0.72 | +0.23 | 64.3% | 270 | 64.3% | -0.77 | 23.15 | 22.05 | 24.25 | — |
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.