Spot 242.20
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.80 | 25.90 | 24.35 | +1.00 | 44.0% | 217.5 | 44.0% | -0.00 | — | — | 2.10 | — |
| — | 20.30 | 23.10 | 21.70 | +0.99 | 42.7% | 220 | 42.7% | -0.01 | — | — | 0.40 | — |
| — | 17.80 | 20.60 | 19.20 | +0.99 | 41.5% | 222.5 | 41.5% | -0.01 | — | — | 0.45 | — |
| — | 15.20 | 18.10 | 16.65 | +0.98 | 40.6% | 225 | 40.6% | -0.02 | — | — | 1.10 | — |
| — | 12.80 | 15.70 | 14.25 | +0.96 | 39.8% | 227.5 | 39.8% | -0.04 | — | — | 0.95 | — |
| — | 10.40 | 13.40 | 11.90 | +0.92 | 39.3% | 230 | 39.3% | -0.08 | — | — | 1.00 | — |
| — | 7.90 | 10.70 | 9.30 | +0.87 | 39.0% | 232.5 | 39.0% | -0.13 | — | — | 1.00 | — |
| — | 5.50 | 8.40 | 6.95 | +0.79 | 38.6% | 235 | 38.6% | -0.21 | — | — | 1.90 | — |
| — | 3.30 | 6.10 | 4.70 | +0.69 | 38.5% | 237.5 | 38.5% | -0.31 | — | — | 2.40 | — |
| — | 1.40 | 3.60 | 2.50 | +0.57 | 38.5% | 240 | 38.5% | -0.43 | 0.88 | 0.10 | 1.65 | — |
| — | 0.35 | 2.05 | 1.20 | +0.44 | 39.2% | 242.5 | 39.2% | -0.56 | 2.17 | 0.65 | 3.70 | — |
| — | 0.25 | 1.50 | 0.88 | +0.32 | 40.4% | 245 | 40.4% | -0.68 | 3.98 | 2.45 | 5.50 | — |
| — | — | 1.25 | — | +0.22 | 41.8% | 247.5 | 41.8% | -0.78 | 6.15 | 4.70 | 7.60 | — |
| — | 0.05 | 1.80 | 0.93 | +0.14 | 43.4% | 250 | 43.4% | -0.86 | 8.45 | 7.00 | 9.90 | — |
| — | — | 1.20 | — | +0.09 | 45.0% | 252.5 | 45.0% | -0.91 | 10.65 | 9.60 | 11.70 | — |
| — | — | 0.40 | — | +0.05 | 46.7% | 255 | 46.7% | -0.95 | 13.20 | 11.70 | 14.70 | — |
| — | — | 0.85 | — | +0.03 | 48.5% | 257.5 | 48.5% | -0.97 | 15.60 | 13.90 | 17.30 | — |
| — | — | 0.05 | — | +0.02 | 50.3% | 260 | 50.3% | -0.98 | 18.30 | 16.80 | 19.80 | — |
| — | — | 0.60 | — | +0.01 | 52.3% | 262.5 | 52.3% | -0.99 | 20.85 | 19.40 | 22.30 | — |
| — | — | 2.15 | — | +0.01 | 54.2% | 265 | 54.2% | -0.99 | 23.15 | 21.50 | 24.80 | — |
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.