Spot 247.02
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.40 | 24.60 | 23.00 | +0.93 | 35.7% | 225 | 35.7% | -0.07 | — | — | 1.45 | — |
| — | 19.10 | 22.50 | 20.80 | +0.91 | 35.1% | 227.5 | 35.1% | -0.09 | — | — | 2.20 | — |
| — | 16.60 | 20.20 | 18.40 | +0.88 | 34.6% | 230 | 34.6% | -0.12 | 1.12 | 0.10 | 2.15 | — |
| — | 14.50 | 17.70 | 16.10 | +0.84 | 34.1% | 232.5 | 34.1% | -0.16 | — | — | 2.70 | — |
| — | 12.10 | 15.90 | 14.00 | +0.79 | 33.7% | 235 | 33.7% | -0.21 | 1.68 | 0.05 | 3.30 | — |
| — | 10.70 | 13.50 | 12.10 | +0.74 | 33.3% | 237.5 | 33.3% | -0.26 | 2.52 | 1.55 | 3.50 | — |
| — | 8.80 | 11.60 | 10.20 | +0.68 | 33.0% | 240 | 33.0% | -0.32 | 2.75 | 1.60 | 3.90 | — |
| — | 7.10 | 9.90 | 8.50 | +0.61 | 32.7% | 242.5 | 32.7% | -0.39 | 3.80 | 2.90 | 4.70 | — |
| — | 5.50 | 8.10 | 6.80 | +0.54 | 32.5% | 245 | 32.5% | -0.46 | 4.70 | 3.80 | 5.60 | — |
| — | 5.00 | 7.00 | 6.00 | +0.47 | 32.5% | 247.5 | 32.5% | -0.53 | 5.85 | 5.00 | 6.70 | — |
| — | 3.80 | 5.70 | 4.75 | +0.41 | 32.5% | 250 | 32.5% | -0.60 | 7.15 | 6.30 | 8.00 | — |
| — | 3.00 | 4.70 | 3.85 | +0.34 | 32.7% | 252.5 | 32.7% | -0.66 | 8.70 | 7.90 | 9.50 | — |
| — | 2.30 | 2.50 | 2.40 | +0.29 | 33.0% | 255 | 33.0% | -0.72 | 9.65 | 8.20 | 11.10 | — |
| — | 0.50 | 3.60 | 2.05 | +0.24 | 33.5% | 257.5 | 33.5% | -0.77 | 11.95 | 10.30 | 13.60 | — |
| — | 0.05 | 2.70 | 1.38 | +0.19 | 34.0% | 260 | 34.0% | -0.81 | 13.75 | 12.40 | 15.10 | — |
| — | — | 2.30 | — | +0.16 | 34.7% | 262.5 | 34.7% | -0.85 | 16.15 | 14.50 | 17.80 | — |
| — | 0.05 | 2.15 | 1.10 | +0.13 | 35.4% | 265 | 35.4% | -0.88 | 18.40 | 16.80 | 20.00 | — |
| — | — | 1.85 | — | +0.11 | 36.3% | 267.5 | 36.3% | -0.90 | 20.55 | 18.80 | 22.30 | — |
| — | — | 2.60 | — | +0.09 | 37.2% | 270 | 37.2% | -0.92 | 23.05 | 21.20 | 24.90 | — |
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.