Spot 239.87
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.95 | 33.75 | 32.35 | +0.76 | 93.3% | 215 | 93.3% | -0.24 | 6.72 | 6.00 | 7.45 | — |
| — | 28.50 | 31.55 | 30.02 | +0.75 | 92.8% | 217.5 | 92.8% | -0.25 | 7.45 | 6.55 | 8.35 | — |
| — | 27.45 | 29.85 | 28.65 | +0.73 | 92.3% | 220 | 92.3% | -0.27 | 8.20 | 7.25 | 9.15 | — |
| — | 26.00 | 28.05 | 27.02 | +0.71 | 91.8% | 222.5 | 91.8% | -0.29 | 9.00 | 8.05 | 9.95 | — |
| — | 24.55 | 26.25 | 25.40 | +0.69 | 91.4% | 225 | 91.4% | -0.31 | 10.43 | 9.95 | 10.90 | — |
| — | 22.25 | 24.75 | 23.50 | +0.67 | 91.0% | 227.5 | 91.0% | -0.33 | 10.85 | 9.95 | 11.75 | — |
| — | 20.85 | 23.55 | 22.20 | +0.64 | 90.6% | 230 | 90.6% | -0.36 | 12.03 | 11.30 | 12.75 | — |
| — | 19.95 | 22.00 | 20.98 | +0.62 | 90.3% | 232.5 | 90.3% | -0.38 | 13.03 | 11.95 | 14.10 | — |
| — | 18.40 | 20.65 | 19.52 | +0.60 | 89.9% | 235 | 89.9% | -0.40 | 14.00 | 13.55 | 14.45 | — |
| — | 17.10 | 19.30 | 18.20 | +0.58 | 89.6% | 237.5 | 89.6% | -0.42 | 15.35 | 14.70 | 16.00 | — |
| — | 16.10 | 17.95 | 17.02 | +0.56 | 89.3% | 240 | 89.3% | -0.45 | 16.65 | 15.90 | 17.40 | — |
| — | 15.05 | 16.95 | 16.00 | +0.54 | 89.1% | 242.5 | 89.1% | -0.47 | 17.98 | 16.95 | 19.00 | — |
| — | 13.75 | 15.95 | 14.85 | +0.51 | 88.9% | 245 | 88.9% | -0.49 | 19.25 | 18.10 | 20.40 | — |
| — | 12.65 | 14.65 | 13.65 | +0.49 | 88.7% | 247.5 | 88.7% | -0.51 | 20.57 | 19.75 | 21.40 | — |
| — | 12.05 | 13.70 | 12.88 | +0.47 | 88.5% | 250 | 88.5% | -0.54 | 22.30 | 21.05 | 23.55 | — |
| — | 11.15 | 12.70 | 11.93 | +0.44 | 88.3% | 252.5 | 88.3% | -0.56 | 23.52 | 22.25 | 24.80 | — |
| — | 10.25 | 11.85 | 11.05 | +0.42 | 88.2% | 255 | 88.2% | -0.58 | 25.43 | 24.05 | 26.80 | — |
| — | 9.40 | 11.00 | 10.20 | +0.40 | 88.0% | 257.5 | 88.0% | -0.60 | 27.07 | 25.65 | 28.50 | — |
| — | 8.65 | 10.20 | 9.43 | +0.38 | 88.0% | 260 | 88.0% | -0.62 | 29.00 | 27.75 | 30.25 | — |
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.