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 | |
| — | 12.00 | 12.90 | 12.45 | +0.42 | 76.9% | 232.5 | 76.9% | -0.58 | 8.90 | 8.45 | 9.35 | — |
| — | 10.85 | 11.90 | 11.38 | +0.38 | 77.0% | 235 | 77.0% | -0.63 | 10.22 | 9.90 | 10.55 | — |
| — | 10.05 | 10.35 | 10.20 | +0.35 | 77.0% | 237.5 | 77.0% | -0.66 | 11.68 | 11.25 | 12.10 | — |
| — | 8.90 | 9.55 | 9.22 | +0.30 | 77.1% | 240 | 77.1% | -0.70 | 13.18 | 12.70 | 13.65 | — |
| — | 7.55 | 8.35 | 7.95 | +0.26 | 77.2% | 242.5 | 77.2% | -0.74 | 14.68 | 14.15 | 15.20 | — |
| — | 7.00 | 7.55 | 7.28 | +0.23 | 77.3% | 245 | 77.3% | -0.77 | 16.12 | 15.40 | 16.85 | — |
| — | 6.10 | 6.85 | 6.47 | +0.20 | 77.4% | 247.5 | 77.4% | -0.80 | 17.93 | 17.35 | 18.50 | — |
| — | 5.30 | 5.80 | 5.55 | — | — | 250 | — | — | 19.70 | 19.10 | 20.30 | — |
| — | 4.65 | 4.95 | 4.80 | — | — | 252.5 | 77.5% | -0.85 | 21.52 | 20.90 | 22.15 | — |
| — | 4.05 | 4.45 | 4.25 | +0.13 | 77.6% | 255 | 77.6% | -0.87 | 23.40 | 22.75 | 24.05 | — |
| — | 3.60 | 3.85 | 3.73 | +0.12 | 77.6% | 257.5 | 77.6% | -0.89 | 25.38 | 24.70 | 26.05 | — |
| — | 2.95 | 3.40 | 3.17 | +0.10 | 77.6% | 260 | 77.6% | -0.91 | 27.32 | 26.65 | 28.00 | — |
| — | 2.57 | 3.00 | 2.79 | +0.08 | 77.6% | 262.5 | 77.6% | -0.92 | 29.35 | 28.55 | 30.15 | — |
| — | 2.28 | 2.56 | 2.42 | +0.07 | 77.6% | 265 | 77.6% | -0.93 | 31.57 | 29.80 | 33.35 | — |
| — | 1.90 | 2.17 | 2.04 | +0.06 | 77.6% | 267.5 | 77.6% | -0.94 | 33.80 | 31.60 | 36.00 | — |
| — | 1.60 | 1.79 | 1.70 | +0.05 | 77.6% | 270 | 77.6% | -0.95 | 35.80 | 34.95 | 36.65 | — |
| — | 1.28 | 1.61 | 1.45 | +0.04 | 77.5% | 272.5 | 77.5% | -0.96 | 38.02 | 36.00 | 40.05 | — |
| — | 1.20 | 1.35 | 1.27 | +0.04 | 77.5% | 275 | 77.5% | -0.97 | 40.42 | 39.45 | 41.40 | — |
| — | 0.97 | 1.16 | 1.06 | +0.03 | 77.5% | 277.5 | 77.5% | -0.98 | 42.83 | 40.95 | 44.70 | — |
| — | 0.85 | 0.96 | 0.91 | +0.03 | 77.5% | 280 | 77.5% | -0.98 | 45.05 | 44.25 | 45.85 | — |
| — | 0.60 | 0.86 | 0.73 | +0.02 | 77.5% | 282.5 | 77.5% | -0.98 | 47.50 | 46.60 | 48.40 | — |
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.