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 | |
| — | 23.45 | 25.65 | 24.55 | +0.87 | 63.6% | 220 | 63.6% | -0.13 | 1.42 | 1.10 | 1.74 | — |
| — | 21.35 | 23.50 | 22.43 | +0.84 | 63.1% | 222.5 | 63.1% | -0.16 | 1.81 | 1.42 | 2.21 | — |
| — | 19.35 | 22.60 | 20.98 | +0.81 | 62.6% | 225 | 62.6% | -0.19 | 2.38 | 1.85 | 2.90 | — |
| — | 17.40 | 19.45 | 18.43 | +0.78 | 62.1% | 227.5 | 62.1% | -0.22 | 2.93 | 2.36 | 3.50 | — |
| — | 15.60 | 17.55 | 16.57 | +0.75 | 61.7% | 230 | 61.7% | -0.25 | 3.62 | 3.10 | 4.15 | — |
| — | 13.85 | 16.55 | 15.20 | +0.70 | 61.4% | 232.5 | 61.4% | -0.29 | 4.30 | 3.70 | 4.90 | — |
| — | 12.25 | 14.05 | 13.15 | +0.67 | 61.0% | 235 | — | — | 5.12 | 4.45 | 5.80 | — |
| — | 10.80 | 12.45 | 11.62 | +0.62 | 60.8% | 237.5 | 60.8% | -0.38 | 6.08 | 5.35 | 6.80 | — |
| — | 9.40 | 11.00 | 10.20 | +0.58 | 60.5% | 240 | 60.5% | -0.42 | 7.08 | 6.20 | 7.95 | — |
| — | 8.15 | 9.65 | 8.90 | +0.53 | 60.3% | 242.5 | 60.3% | -0.47 | 8.38 | 7.60 | 9.15 | — |
| — | 6.95 | 8.45 | 7.70 | +0.49 | 60.2% | 245 | 60.2% | -0.51 | 9.53 | 8.55 | 10.50 | — |
| — | 5.90 | 7.35 | 6.62 | +0.44 | 60.0% | 247.5 | 60.0% | -0.57 | 11.12 | 10.25 | 12.00 | — |
| — | 4.95 | 6.35 | 5.65 | +0.40 | 59.9% | 250 | 59.9% | -0.61 | 12.65 | 11.75 | 13.55 | — |
| — | 4.15 | 5.45 | 4.80 | +0.35 | 59.9% | 252.5 | 59.9% | -0.65 | 14.28 | 13.30 | 15.25 | — |
| — | 3.40 | 4.80 | 4.10 | +0.31 | 59.9% | 255 | 59.9% | -0.69 | 15.97 | 14.90 | 17.05 | — |
| — | 2.81 | 4.00 | 3.40 | +0.27 | 59.9% | 257.5 | 59.9% | -0.73 | 17.88 | 16.85 | 18.90 | — |
| — | 2.27 | 3.40 | 2.83 | +0.24 | 60.0% | 260 | 60.0% | -0.77 | 19.82 | 18.75 | 20.90 | — |
| — | 1.82 | 2.86 | 2.34 | +0.21 | 60.0% | 262.5 | 60.0% | -0.80 | 21.85 | 20.75 | 22.95 | — |
| — | 1.43 | 2.43 | 1.93 | +0.18 | 60.2% | 265 | 60.2% | -0.83 | 23.73 | 22.35 | 25.10 | — |
| — | 1.11 | 2.07 | 1.59 | +0.15 | 60.3% | 267.5 | 60.3% | -0.85 | 26.10 | 24.95 | 27.25 | — |
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.