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 | |
| — | 23.20 | 26.20 | 24.70 | +0.97 | 37.2% | 217.5 | 37.2% | -0.04 | — | — | 0.95 | — |
| — | 20.70 | 23.60 | 22.15 | +0.95 | 36.5% | 220 | 36.5% | -0.05 | — | — | 0.60 | — |
| — | 18.30 | 21.30 | 19.80 | +0.93 | 35.9% | 222.5 | 35.9% | -0.07 | — | — | 2.40 | — |
| — | 15.90 | 19.10 | 17.50 | +0.90 | 35.3% | 225 | 35.3% | -0.10 | — | — | 2.15 | — |
| — | 13.60 | 16.50 | 15.05 | +0.87 | 34.8% | 227.5 | 34.8% | -0.13 | — | — | 2.70 | — |
| — | 11.30 | 14.20 | 12.75 | +0.82 | 34.3% | 230 | 34.3% | -0.18 | — | — | 1.70 | — |
| — | 9.20 | 12.10 | 10.65 | +0.77 | 33.9% | 232.5 | 33.9% | -0.23 | 2.02 | 0.75 | 3.30 | — |
| — | 7.80 | 10.20 | 9.00 | +0.71 | 33.5% | 235 | 33.5% | -0.29 | 2.20 | 1.45 | 2.95 | — |
| — | 5.40 | 8.50 | 6.95 | +0.63 | 33.2% | 237.5 | 33.2% | -0.37 | 3.35 | 2.10 | 4.60 | — |
| — | 4.70 | 7.50 | 6.10 | +0.56 | 33.0% | 240 | 33.0% | -0.45 | 4.25 | 3.00 | 5.50 | — |
| — | 3.70 | 4.90 | 4.30 | +0.48 | 32.9% | 242.5 | 32.9% | -0.52 | 5.30 | 4.10 | 6.50 | — |
| — | 3.00 | 3.70 | 3.35 | +0.40 | 32.8% | 245 | 32.8% | -0.60 | 6.70 | 5.50 | 7.90 | — |
| — | 1.85 | 2.95 | 2.40 | +0.33 | 32.8% | 247.5 | 32.8% | -0.67 | 8.00 | 6.50 | 9.50 | — |
| — | 1.25 | 2.35 | 1.80 | +0.27 | 33.0% | 250 | 33.0% | -0.74 | 9.80 | 8.30 | 11.30 | — |
| — | 0.05 | 3.30 | 1.68 | +0.21 | 33.2% | 252.5 | 33.2% | -0.79 | 11.80 | 10.30 | 13.30 | — |
| — | 0.25 | 1.00 | 0.62 | +0.16 | 33.6% | 255 | 33.6% | -0.84 | 13.75 | 12.10 | 15.40 | — |
| — | — | 2.50 | — | +0.13 | 34.1% | 257.5 | 34.1% | -0.88 | 16.00 | 14.40 | 17.60 | — |
| — | 0.25 | 0.60 | 0.42 | +0.10 | 34.7% | 260 | 34.7% | -0.91 | 18.30 | 16.60 | 20.00 | — |
| — | — | 2.30 | — | +0.08 | 35.5% | 262.5 | 35.5% | -0.93 | 20.70 | 19.00 | 22.40 | — |
| — | 0.05 | 1.50 | 0.78 | +0.06 | 36.3% | 265 | 36.3% | -0.95 | 23.10 | 21.40 | 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.