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 | |
| — | 25.80 | 28.15 | 26.98 | +0.91 | 57.9% | 222.5 | 57.9% | -0.09 | 1.64 | 1.27 | 2.00 | — |
| — | 23.70 | 25.90 | 24.80 | +0.89 | 57.5% | 225 | 57.5% | -0.11 | 2.06 | 1.58 | 2.54 | — |
| — | 21.70 | 23.95 | 22.82 | +0.87 | 57.2% | 227.5 | 57.2% | -0.13 | 2.48 | 1.99 | 2.98 | — |
| — | 19.75 | 21.95 | 20.85 | +0.85 | 56.9% | 230 | 56.9% | -0.15 | 3.12 | 2.54 | 3.70 | — |
| — | 17.90 | 19.50 | 18.70 | +0.83 | 56.7% | 232.5 | 56.7% | -0.17 | 3.52 | 3.05 | 4.00 | — |
| — | 16.15 | 18.20 | 17.18 | +0.80 | 56.5% | 235 | 56.5% | -0.20 | 4.33 | 3.95 | 4.70 | — |
| — | 14.50 | 16.45 | 15.47 | +0.78 | 56.4% | 237.5 | 56.4% | -0.22 | 5.35 | 4.80 | 5.90 | — |
| — | 12.95 | 14.80 | 13.88 | +0.74 | 56.3% | 240 | 56.3% | -0.26 | 6.10 | 5.35 | 6.85 | — |
| — | 11.50 | 13.25 | 12.38 | +0.71 | 56.2% | 242.5 | — | — | 7.28 | 6.65 | 7.90 | — |
| — | 10.70 | 11.60 | 11.15 | — | — | 245 | — | — | 8.22 | 7.40 | 9.05 | — |
| — | 9.35 | 10.50 | 9.93 | — | — | 247.5 | — | — | 9.68 | 9.05 | 10.30 | — |
| — | 8.50 | 9.35 | 8.93 | — | — | 250 | — | — | 10.82 | 9.95 | 11.70 | — |
| — | 6.75 | 8.25 | 7.50 | — | — | 252.5 | — | — | 12.55 | 11.95 | 13.15 | — |
| — | 5.95 | 7.30 | 6.62 | +0.53 | 57.2% | 255 | — | — | 13.78 | 12.80 | 14.75 | — |
| — | 5.10 | 6.40 | 5.75 | — | — | 257.5 | — | — | 15.40 | 14.45 | 16.35 | — |
| — | 4.55 | 5.60 | 5.08 | +0.46 | 56.0% | 260 | — | — | 17.20 | 16.15 | 18.25 | — |
| — | 3.85 | 4.90 | 4.38 | — | — | 262.5 | — | — | 19.00 | 17.90 | 20.10 | — |
| — | 3.30 | 4.30 | 3.80 | — | — | 265 | 56.1% | -0.62 | 20.95 | 19.85 | 22.05 | — |
| — | 2.82 | 3.75 | 3.29 | — | — | 267.5 | — | — | 22.88 | 21.70 | 24.05 | — |
| — | 2.30 | 3.25 | 2.77 | — | — | 270 | — | — | 24.93 | 23.75 | 26.10 | — |
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.