Spot 242.79
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 25.35 | 23.57 | +0.98 | 89.9% | 220 | 89.9% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 19.30 | 22.70 | 21.00 | +0.98 | 84.4% | 222.5 | 84.4% | -0.02 | — | — | 0.27 | — |
| — | 16.85 | 19.35 | 18.10 | +0.97 | 79.3% | 225 | 79.3% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 14.40 | 17.90 | 16.15 | +0.96 | 74.9% | 227.5 | 74.9% | -0.04 | 0.20 | 0.02 | 0.37 | — |
| — | 12.05 | 15.00 | 13.53 | +0.94 | 71.1% | 230 | 71.1% | -0.06 | 0.26 | 0.11 | 0.40 | — |
| — | 9.75 | 13.00 | 11.38 | +0.90 | 68.0% | 232.5 | 68.0% | -0.10 | 0.47 | 0.21 | 0.73 | — |
| — | 7.60 | 10.00 | 8.80 | +0.85 | 65.7% | 235 | 65.7% | -0.15 | 0.72 | 0.34 | 1.10 | — |
| — | 5.70 | 8.05 | 6.88 | +0.76 | 64.1% | 237.5 | 64.1% | -0.24 | 1.32 | 1.00 | 1.65 | — |
| — | 4.10 | 6.20 | 5.15 | +0.66 | 63.4% | 240 | 63.4% | -0.34 | 1.89 | 1.48 | 2.30 | — |
| — | 2.78 | 4.00 | 3.39 | +0.54 | 63.5% | 242.5 | 63.5% | -0.46 | 2.92 | 2.18 | 3.65 | — |
| — | 1.71 | 2.85 | 2.28 | +0.42 | 64.3% | 245 | 64.3% | -0.58 | 4.22 | 3.35 | 5.10 | — |
| — | 0.96 | 1.75 | 1.35 | +0.31 | 65.6% | 247.5 | 65.6% | -0.69 | 6.08 | 5.25 | 6.90 | — |
| — | 0.66 | 1.13 | 0.90 | +0.22 | 67.2% | 250 | 67.2% | -0.78 | 8.03 | 7.10 | 8.95 | — |
| — | 0.16 | 0.84 | 0.50 | +0.15 | 69.1% | 252.5 | 69.1% | -0.85 | 9.62 | 8.10 | 11.15 | — |
| — | 0.03 | 0.41 | 0.22 | +0.10 | 71.1% | 255 | 71.1% | -0.90 | 12.00 | 10.55 | 13.45 | — |
| — | 0.01 | 0.37 | 0.19 | +0.07 | 73.3% | 257.5 | 73.3% | -0.93 | 14.80 | 13.75 | 15.85 | — |
| — | 0.01 | 0.35 | 0.18 | +0.05 | 75.5% | 260 | 75.5% | -0.95 | 16.85 | 15.40 | 18.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 77.5% | 262.5 | 77.5% | -0.97 | 19.20 | 17.60 | 20.80 | — |
| — | — | 0.19 | — | +0.02 | 79.3% | 265 | 79.3% | -0.98 | 22.25 | 21.20 | 23.30 | — |
| — | — | 0.25 | — | +0.01 | 80.7% | 267.5 | 80.7% | -0.99 | 24.00 | 22.20 | 25.80 | — |
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.