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 | |
| — | 22.10 | 24.95 | 23.52 | +0.93 | 36.2% | 220 | 36.2% | -0.07 | 0.68 | 0.50 | 0.86 | — |
| — | 19.80 | 23.50 | 21.65 | +0.91 | 35.5% | 222.5 | 35.5% | -0.09 | 0.76 | 0.67 | 0.85 | — |
| — | 17.50 | 20.65 | 19.07 | +0.88 | 34.9% | 225 | 34.9% | -0.11 | 0.95 | 0.68 | 1.22 | — |
| — | 15.35 | 18.00 | 16.68 | +0.85 | 34.3% | 227.5 | 34.3% | -0.15 | 1.38 | 0.99 | 1.77 | — |
| — | 13.60 | 15.80 | 14.70 | +0.81 | 33.9% | 230 | 33.9% | -0.19 | 1.75 | 1.51 | 1.99 | — |
| — | 12.10 | 14.10 | 13.10 | +0.77 | 33.6% | 232.5 | 33.6% | -0.23 | 2.37 | 1.96 | 2.78 | — |
| 225 | 10.35 | 12.00 | 11.18 | +0.72 | 33.3% | 235 | 33.3% | -0.28 | 3.08 | 2.76 | 3.40 | — |
| — | 8.80 | 10.50 | 9.65 | +0.66 | 33.2% | 237.5 | 33.2% | -0.34 | 3.95 | 3.50 | 4.40 | — |
| — | 7.85 | 8.70 | 8.28 | +0.60 | 33.0% | 240 | 33.0% | -0.40 | 4.85 | 4.50 | 5.20 | — |
| — | 6.65 | 7.65 | 7.15 | +0.54 | 32.9% | 242.5 | — | — | 6.08 | 5.50 | 6.65 | — |
| — | 5.50 | 6.00 | 5.75 | +0.47 | 32.9% | 245 | 32.9% | -0.53 | 7.45 | 6.90 | 8.00 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 247.5 | 33.0% | -0.59 | 8.93 | 8.25 | 9.60 | — |
| — | 3.65 | 3.90 | 3.77 | +0.35 | 33.1% | 250 | 33.1% | -0.65 | 10.62 | 9.90 | 11.35 | — |
| — | 2.68 | 3.50 | 3.09 | +0.30 | 33.3% | 252.5 | — | — | 12.45 | 11.60 | 13.30 | — |
| — | 2.32 | 2.71 | 2.52 | +0.25 | 33.6% | 255 | 33.6% | -0.75 | 14.35 | 13.40 | 15.30 | — |
| — | 1.46 | 2.18 | 1.82 | +0.21 | 33.9% | 257.5 | 33.9% | -0.80 | 16.25 | 15.15 | 17.35 | — |
| — | 1.46 | 1.60 | 1.53 | +0.17 | 34.3% | 260 | 34.3% | -0.84 | 18.40 | 17.15 | 19.65 | — |
| — | 0.84 | 1.46 | 1.15 | +0.14 | 34.8% | 262.5 | 34.8% | -0.87 | 20.60 | 19.20 | 22.00 | — |
| — | 0.82 | 1.01 | 0.92 | +0.12 | 35.3% | 265 | 35.3% | -0.89 | 22.95 | 21.65 | 24.25 | — |
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.