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 | |
| — | 24.45 | 26.45 | 25.45 | +0.87 | 58.1% | 222.5 | 58.1% | -0.13 | 1.51 | 1.16 | 1.86 | — |
| — | 22.40 | 24.35 | 23.38 | +0.85 | 57.6% | 225 | 57.6% | -0.16 | 1.97 | 1.51 | 2.42 | — |
| — | 20.40 | 22.25 | 21.32 | +0.82 | 57.1% | 227.5 | 57.1% | -0.18 | 2.35 | 1.94 | 2.77 | — |
| — | 18.55 | 20.30 | 19.43 | +0.79 | 56.6% | 230 | 56.6% | -0.21 | 3.00 | 2.45 | 3.55 | — |
| — | 16.85 | 18.40 | 17.62 | +0.76 | 56.2% | 232.5 | 56.2% | -0.24 | 3.60 | 3.00 | 4.20 | — |
| — | 14.75 | 16.60 | 15.68 | +0.72 | 55.9% | 235 | 55.9% | -0.28 | 4.33 | 3.70 | 4.95 | — |
| — | 13.15 | 14.85 | 14.00 | +0.68 | 55.7% | 237.5 | 55.7% | -0.32 | 5.17 | 4.55 | 5.80 | — |
| — | 11.65 | 13.25 | 12.45 | +0.65 | 55.5% | 240 | 55.5% | -0.36 | 5.92 | 5.45 | 6.40 | — |
| — | 10.35 | 11.80 | 11.07 | +0.61 | 55.4% | 242.5 | 55.4% | -0.39 | 7.15 | 6.45 | 7.85 | — |
| — | 8.95 | 10.45 | 9.70 | +0.56 | 55.3% | 245 | 55.3% | -0.44 | 8.18 | 7.60 | 8.75 | — |
| — | 7.75 | 9.20 | 8.47 | +0.52 | 55.3% | 247.5 | 55.3% | -0.48 | 9.45 | 8.85 | 10.05 | — |
| — | 6.65 | 8.05 | 7.35 | +0.48 | 55.3% | 250 | 55.3% | -0.52 | 11.03 | 10.25 | 11.80 | — |
| — | 5.70 | 7.05 | 6.38 | +0.44 | 55.4% | 252.5 | 55.4% | -0.56 | 12.40 | 11.70 | 13.10 | — |
| — | 4.85 | 6.15 | 5.50 | +0.40 | 55.5% | 255 | 55.5% | -0.60 | 14.15 | 13.30 | 15.00 | — |
| — | 4.05 | 5.35 | 4.70 | +0.36 | 55.7% | 257.5 | 55.7% | -0.64 | 15.85 | 14.95 | 16.75 | — |
| — | 3.80 | 4.60 | 4.20 | +0.33 | 55.9% | 260 | 55.9% | -0.67 | 17.65 | 16.70 | 18.60 | — |
| — | 3.05 | 4.00 | 3.52 | +0.29 | 56.1% | 262.5 | 56.1% | -0.71 | 19.55 | 18.60 | 20.50 | — |
| — | 2.34 | 3.45 | 2.90 | +0.26 | 56.3% | 265 | 56.3% | -0.74 | 21.55 | 20.55 | 22.55 | — |
| — | 1.91 | 2.95 | 2.43 | +0.23 | 56.6% | 267.5 | 56.6% | -0.77 | 23.57 | 22.55 | 24.60 | — |
| — | 1.54 | 2.54 | 2.04 | +0.20 | 56.9% | 270 | 56.9% | -0.80 | 25.73 | 24.65 | 26.80 | — |
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.