Spot 245.84
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.10 | 24.85 | 23.98 | +0.95 | 65.7% | 222.5 | 65.7% | -0.05 | 0.15 | 0.01 | 0.30 | — |
| — | 20.35 | 22.45 | 21.40 | +0.93 | 64.5% | 225 | 64.5% | -0.07 | 0.39 | 0.19 | 0.58 | — |
| — | 18.50 | 20.10 | 19.30 | — | — | 227.5 | 63.4% | -0.10 | 0.45 | 0.31 | 0.58 | — |
| — | 16.00 | 17.80 | 16.90 | +0.88 | 62.4% | 230 | 62.4% | -0.12 | 0.64 | 0.47 | 0.81 | — |
| — | 13.65 | 15.60 | 14.62 | +0.84 | 61.7% | 232.5 | 61.7% | -0.16 | 0.95 | 0.68 | 1.23 | — |
| — | 11.75 | 13.45 | 12.60 | +0.80 | 61.0% | 235 | 61.0% | -0.20 | 1.37 | 1.10 | 1.64 | — |
| — | 9.85 | 11.45 | 10.65 | +0.75 | 60.5% | 237.5 | 60.5% | -0.25 | 1.84 | 1.57 | 2.12 | — |
| — | 8.10 | 9.60 | 8.85 | +0.69 | 60.2% | 240 | 60.2% | -0.31 | 2.67 | 2.23 | 3.10 | — |
| — | 6.65 | 7.90 | 7.28 | +0.64 | 59.9% | 242.5 | 59.9% | -0.36 | 3.42 | 3.05 | 3.80 | — |
| — | 5.25 | 6.40 | 5.83 | +0.58 | 59.9% | 245 | 59.9% | -0.43 | 4.53 | 4.10 | 4.95 | — |
| — | 4.05 | 5.15 | 4.60 | +0.51 | 59.9% | 247.5 | 59.9% | -0.49 | 5.92 | 5.35 | 6.50 | — |
| — | 3.05 | 4.10 | 3.58 | +0.45 | 60.0% | 250 | 60.0% | -0.55 | 7.38 | 6.75 | 8.00 | — |
| — | 2.27 | 3.20 | 2.73 | +0.39 | 60.3% | 252.5 | 60.3% | -0.61 | 9.15 | 8.30 | 10.00 | — |
| — | 1.63 | 2.46 | 2.04 | +0.33 | 60.7% | 255 | 60.7% | -0.67 | 10.85 | 10.05 | 11.65 | — |
| — | 1.23 | 1.90 | 1.56 | +0.28 | 61.2% | 257.5 | 61.2% | -0.72 | 12.65 | 11.95 | 13.35 | — |
| — | 0.93 | 1.25 | 1.09 | +0.23 | 61.8% | 260 | 61.8% | -0.76 | 14.80 | 14.05 | 15.55 | — |
| — | 0.46 | 1.14 | 0.80 | +0.19 | 62.5% | 262.5 | 62.5% | -0.81 | 17.15 | 16.20 | 18.10 | — |
| — | 0.33 | 0.88 | 0.60 | +0.16 | 63.3% | 265 | 63.3% | -0.84 | 19.35 | 18.45 | 20.25 | — |
| — | 0.18 | 0.70 | 0.44 | +0.13 | 64.1% | 267.5 | 64.1% | -0.87 | 21.70 | 20.80 | 22.60 | — |
| — | 0.24 | 0.56 | 0.40 | +0.10 | 65.0% | 270 | 65.0% | -0.90 | 24.07 | 23.20 | 24.95 | — |
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.