Spot 242.95
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.40 | 25.10 | 23.25 | +0.97 | 35.0% | 220 | 35.0% | -0.04 | — | — | 2.45 | — |
| — | 19.70 | 22.70 | 21.20 | +0.96 | 34.4% | 222.5 | 34.4% | -0.06 | — | — | 1.35 | — |
| — | 17.40 | 20.20 | 18.80 | +0.94 | 33.7% | 225 | 33.7% | -0.07 | 1.23 | 0.30 | 2.15 | — |
| — | 14.60 | 18.10 | 16.35 | +0.92 | 33.2% | 227.5 | 33.2% | -0.10 | 0.72 | 0.50 | 0.95 | — |
| — | 12.00 | 15.80 | 13.90 | +0.89 | 32.7% | 230 | 32.7% | -0.13 | 2.05 | 0.80 | 3.30 | — |
| — | 9.90 | 13.70 | 11.80 | +0.85 | 32.2% | 232.5 | 32.2% | -0.16 | 2.42 | 1.25 | 3.60 | — |
| — | 8.20 | 11.70 | 9.95 | +0.80 | 31.7% | 235 | 31.7% | -0.21 | 2.90 | 1.80 | 4.00 | — |
| — | 6.00 | 10.00 | 8.00 | +0.75 | 31.3% | 237.5 | 31.3% | -0.26 | 2.55 | 0.90 | 4.20 | — |
| — | 5.60 | 8.30 | 6.95 | +0.69 | 30.9% | 240 | 30.9% | -0.32 | 3.98 | 2.45 | 5.50 | — |
| — | 3.10 | 7.10 | 5.10 | +0.62 | 30.6% | 242.5 | 30.6% | -0.39 | 5.00 | 3.20 | 6.80 | — |
| — | 2.00 | 5.90 | 3.95 | +0.54 | 30.3% | 245 | 30.3% | -0.46 | 7.10 | 5.90 | 8.30 | — |
| — | 2.40 | 4.90 | 3.65 | +0.47 | 30.2% | 247.5 | 30.2% | -0.53 | 8.05 | 7.10 | 9.00 | — |
| — | 1.00 | 3.00 | 2.00 | +0.40 | 30.2% | 250 | — | — | 10.05 | 8.90 | 11.20 | — |
| — | 1.20 | 3.40 | 2.30 | — | — | 252.5 | — | — | 11.60 | 9.90 | 13.30 | — |
| — | — | 2.90 | — | — | — | 255 | — | — | 13.45 | 12.30 | 14.60 | — |
| — | 0.60 | 2.85 | 1.73 | — | — | 257.5 | — | — | 16.15 | 14.70 | 17.60 | — |
| — | 0.40 | 2.15 | 1.27 | — | — | 260 | — | — | 18.05 | 16.20 | 19.90 | — |
| — | 0.20 | 1.80 | 1.00 | — | — | 262.5 | — | — | 20.40 | 18.50 | 22.30 | — |
| — | 0.15 | 1.20 | 0.68 | — | — | 265 | — | — | 22.80 | 21.00 | 24.60 | — |
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.