Spot 243.28
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.95 | 24.70 | 23.32 | +0.97 | 39.6% | 220 | 39.6% | -0.03 | 0.17 | 0.11 | 0.22 | — |
| — | 19.10 | 22.80 | 20.95 | +0.96 | 38.5% | 222.5 | 38.5% | -0.04 | 0.27 | 0.14 | 0.39 | — |
| — | 18.15 | 19.45 | 18.80 | +0.94 | 37.6% | 225 | 37.6% | -0.06 | 0.38 | 0.32 | 0.44 | — |
| — | 14.60 | 17.75 | 16.18 | +0.91 | 36.7% | 227.5 | 36.7% | -0.09 | 0.50 | 0.42 | 0.58 | — |
| — | 13.45 | 14.85 | 14.15 | +0.88 | 35.9% | 230 | 35.9% | -0.12 | 0.77 | 0.66 | 0.87 | — |
| — | 9.95 | 12.85 | 11.40 | +0.83 | 35.1% | 232.5 | 35.1% | -0.17 | 0.99 | 0.87 | 1.12 | — |
| — | 9.45 | 10.40 | 9.93 | +0.77 | 34.5% | 235 | 34.5% | -0.23 | 1.50 | 1.32 | 1.67 | — |
| — | 7.60 | 8.50 | 8.05 | +0.70 | 34.0% | 237.5 | 34.0% | -0.30 | 2.18 | 2.07 | 2.29 | — |
| — | 6.15 | 6.65 | 6.40 | +0.63 | 33.8% | 240 | 33.8% | -0.37 | 3.06 | 2.87 | 3.25 | — |
| — | 4.75 | 5.25 | 5.00 | +0.55 | 33.8% | 242.5 | 33.8% | -0.46 | 4.17 | 3.95 | 4.40 | — |
| — | 3.80 | 4.00 | 3.90 | +0.45 | 34.0% | 245 | 34.0% | -0.55 | 5.75 | 5.40 | 6.10 | — |
| — | 2.85 | 3.00 | 2.92 | +0.37 | 34.4% | 247.5 | 34.4% | -0.63 | 7.25 | 6.65 | 7.85 | — |
| — | 2.15 | 2.19 | 2.17 | +0.29 | 34.8% | 250 | 34.8% | -0.71 | 8.82 | 7.90 | 9.75 | — |
| — | 1.53 | 1.64 | 1.58 | +0.23 | 35.1% | 252.5 | 35.1% | -0.78 | 11.03 | 10.20 | 11.85 | — |
| — | 1.11 | 1.20 | 1.16 | +0.17 | 35.5% | 255 | 35.5% | -0.83 | 13.43 | 12.00 | 14.85 | — |
| — | 0.80 | 1.02 | 0.91 | +0.13 | 36.1% | 257.5 | 36.1% | -0.87 | 15.72 | 14.45 | 17.00 | — |
| — | 0.60 | 0.65 | 0.62 | +0.10 | 36.8% | 260 | 36.8% | -0.91 | 18.02 | 16.80 | 19.25 | — |
| — | 0.30 | 0.36 | 0.33 | +0.06 | 38.9% | 265 | 38.9% | -0.95 | 22.30 | 20.80 | 23.80 | — |
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.