Spot 243.26
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 25.50 | 24.20 | +0.97 | 36.2% | 220 | 36.2% | -0.03 | — | — | 0.35 | — |
| — | 20.40 | 23.10 | 21.75 | +0.95 | 35.5% | 222.5 | 35.5% | -0.05 | — | — | 1.20 | — |
| — | 18.00 | 20.80 | 19.40 | +0.93 | 34.8% | 225 | 34.8% | -0.07 | — | — | 2.20 | — |
| — | 15.60 | 18.30 | 16.95 | +0.90 | 34.2% | 227.5 | 34.2% | -0.10 | — | — | 1.35 | — |
| — | 13.30 | 16.10 | 14.70 | +0.86 | 33.6% | 230 | 33.6% | -0.14 | 0.60 | 0.40 | 0.80 | — |
| — | 11.10 | 13.80 | 12.45 | +0.81 | 33.1% | 232.5 | 33.1% | -0.19 | 0.80 | 0.45 | 1.15 | — |
| — | 8.90 | 11.80 | 10.35 | +0.73 | 32.6% | 235 | 32.6% | -0.27 | 1.20 | 0.75 | 1.65 | — |
| — | 7.50 | 8.30 | 7.90 | +0.66 | 32.2% | 237.5 | 32.2% | -0.34 | 1.90 | 1.60 | 2.20 | — |
| — | 5.20 | 6.80 | 6.00 | +0.58 | 31.8% | 240 | 31.8% | -0.42 | 2.67 | 2.35 | 3.00 | — |
| — | 3.60 | 5.10 | 4.35 | +0.50 | 31.5% | 242.5 | 31.5% | -0.51 | 3.85 | 3.40 | 4.30 | — |
| — | 2.50 | 3.80 | 3.15 | +0.41 | 31.3% | 245 | 31.3% | -0.59 | 5.05 | 4.50 | 5.60 | — |
| — | 1.75 | 2.75 | 2.25 | +0.33 | 31.3% | 247.5 | 31.3% | -0.67 | 6.55 | 5.90 | 7.20 | — |
| — | 1.20 | 2.05 | 1.62 | +0.26 | 31.4% | 250 | 31.4% | -0.74 | 7.95 | 7.20 | 8.70 | — |
| — | 0.25 | 1.90 | 1.07 | +0.21 | 31.6% | 252.5 | 31.6% | -0.79 | 10.00 | 9.40 | 10.60 | — |
| — | 0.35 | 0.85 | 0.60 | +0.16 | 32.1% | 255 | 32.1% | -0.84 | 11.95 | 10.40 | 13.50 | — |
| — | 0.25 | 2.60 | 1.43 | +0.12 | 32.7% | 257.5 | 32.7% | -0.89 | 14.15 | 12.80 | 15.50 | — |
| — | — | 1.35 | — | +0.09 | 33.5% | 260 | 33.5% | -0.92 | 16.45 | 15.00 | 17.90 | — |
| — | — | 1.75 | — | +0.07 | 34.4% | 262.5 | 34.4% | -0.94 | 18.85 | 17.50 | 20.20 | — |
| — | — | 1.15 | — | +0.05 | 35.5% | 265 | 35.5% | -0.96 | 21.65 | 19.80 | 23.50 | — |
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.