Spot 235.45
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 11.65 | 11.50 | +0.40 | 195.6% | 232.5 | 195.6% | -0.60 | 8.07 | 7.85 | 8.30 | — |
| — | 10.10 | 10.40 | 10.25 | +0.36 | 196.1% | 235 | 196.1% | -0.64 | 9.25 | 9.10 | 9.40 | — |
| — | 8.95 | 9.20 | 9.07 | +0.30 | 196.5% | 237.5 | 196.5% | -0.70 | 10.60 | 10.35 | 10.85 | — |
| — | 7.85 | 8.10 | 7.97 | +0.26 | 196.7% | 240 | 196.7% | -0.74 | 11.97 | 11.70 | 12.25 | — |
| — | 6.80 | 7.00 | 6.90 | +0.23 | 196.6% | 242.5 | 196.6% | -0.77 | 13.45 | 13.15 | 13.75 | — |
| — | 5.90 | 6.15 | 6.03 | +0.18 | 196.3% | 245 | 196.3% | -0.82 | 14.93 | 14.45 | 15.40 | — |
| — | 5.05 | 5.30 | 5.17 | +0.15 | 195.8% | 247.5 | 195.8% | -0.85 | 16.62 | 16.10 | 17.15 | — |
| — | 4.40 | 4.55 | 4.47 | +0.12 | 195.1% | 250 | 195.1% | -0.88 | 18.55 | 18.20 | 18.90 | — |
| — | 3.70 | 3.85 | 3.77 | +0.10 | 194.2% | 252.5 | 194.2% | -0.90 | 20.45 | 20.05 | 20.85 | — |
| — | 3.15 | 3.30 | 3.23 | +0.08 | 193.3% | 255 | 193.3% | -0.92 | 22.35 | 21.95 | 22.75 | — |
| — | 2.67 | 2.85 | 2.76 | +0.07 | 192.3% | 257.5 | 192.3% | -0.94 | 24.48 | 23.75 | 25.20 | — |
| — | 2.24 | 2.31 | 2.27 | +0.05 | 191.3% | 260 | 191.3% | -0.95 | 26.50 | 25.55 | 27.45 | — |
| — | 1.83 | 1.93 | 1.88 | +0.04 | 190.3% | 262.5 | 190.3% | -0.96 | 28.57 | 27.40 | 29.75 | — |
| — | 1.51 | 1.59 | 1.55 | +0.03 | 189.4% | 265 | 189.4% | -0.97 | 30.43 | 28.80 | 32.05 | — |
| — | 1.21 | 1.30 | 1.25 | +0.03 | 188.5% | 267.5 | 188.5% | -0.98 | 33.08 | 31.95 | 34.20 | — |
| — | 0.98 | 1.05 | 1.01 | +0.02 | 187.7% | 270 | 187.7% | -0.98 | 35.10 | 34.20 | 36.00 | — |
| — | 0.76 | 0.88 | 0.82 | +0.02 | 186.8% | 272.5 | 186.8% | -0.98 | 37.65 | 35.80 | 39.50 | — |
| — | 0.60 | 0.65 | 0.62 | +0.01 | 185.9% | 275 | 185.9% | -0.99 | 39.98 | 38.15 | 41.80 | — |
| — | 0.46 | 0.54 | 0.50 | +0.01 | 185.0% | 277.5 | 185.0% | -0.99 | 42.12 | 40.00 | 44.25 | — |
| — | 0.37 | 0.40 | 0.39 | +0.01 | 183.7% | 280 | 183.7% | -0.99 | 44.52 | 42.95 | 46.10 | — |
| — | 0.28 | 0.32 | 0.30 | +0.01 | 182.0% | 282.5 | 182.0% | -0.99 | 46.95 | 44.90 | 49.00 | — |
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.