Spot 235.64
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 25.15 | 24.18 | +0.91 | 58.2% | 212.5 | 58.2% | -0.09 | 0.78 | 0.50 | 1.06 | — |
| — | 20.50 | 22.90 | 21.70 | +0.89 | 57.4% | 215 | 57.4% | -0.11 | 1.05 | 0.77 | 1.34 | — |
| — | 18.35 | 20.70 | 19.52 | +0.86 | 56.7% | 217.5 | 56.7% | -0.14 | 1.31 | 1.07 | 1.55 | — |
| — | 16.25 | 18.55 | 17.40 | +0.82 | 56.1% | 220 | 56.1% | -0.18 | 1.70 | 1.32 | 2.07 | — |
| — | 14.70 | 16.50 | 15.60 | +0.79 | 55.6% | 222.5 | 55.6% | -0.21 | 2.21 | 1.77 | 2.64 | — |
| — | 12.75 | 14.55 | 13.65 | +0.74 | 55.1% | 225 | 55.1% | -0.26 | 2.81 | 2.31 | 3.30 | — |
| — | 10.75 | 12.75 | 11.75 | +0.70 | 54.7% | 227.5 | 54.7% | -0.30 | 3.55 | 3.00 | 4.10 | — |
| — | 9.20 | 11.00 | 10.10 | +0.64 | 54.4% | 230 | 54.4% | -0.36 | 4.40 | 3.80 | 5.00 | — |
| — | 7.80 | 9.45 | 8.62 | +0.59 | 54.1% | 232.5 | 54.1% | -0.41 | 5.45 | 4.80 | 6.10 | — |
| — | 6.90 | 7.55 | 7.22 | +0.53 | 53.9% | 235 | 53.9% | -0.47 | 6.60 | 5.90 | 7.30 | — |
| — | 5.45 | 6.80 | 6.12 | +0.48 | 53.8% | 237.5 | 53.8% | -0.52 | 7.90 | 7.15 | 8.65 | — |
| — | 4.35 | 5.75 | 5.05 | +0.42 | 53.7% | 240 | 53.7% | -0.58 | 9.32 | 8.50 | 10.15 | — |
| — | 3.80 | 4.75 | 4.28 | +0.37 | 53.7% | 242.5 | 53.7% | -0.63 | 10.93 | 10.05 | 11.80 | — |
| — | 2.97 | 4.10 | 3.54 | +0.32 | 53.7% | 245 | 53.7% | -0.68 | 12.68 | 11.70 | 13.65 | — |
| — | 2.27 | 3.25 | 2.76 | +0.27 | 53.9% | 247.5 | 53.9% | -0.73 | 14.50 | 13.45 | 15.55 | — |
| — | 2.01 | 2.46 | 2.23 | +0.23 | 54.0% | 250 | 54.0% | -0.77 | 16.60 | 15.65 | 17.55 | — |
| — | 1.40 | 2.16 | 1.78 | +0.19 | 54.3% | 252.5 | 54.3% | -0.81 | 18.55 | 17.40 | 19.70 | — |
| — | 1.22 | 1.48 | 1.35 | +0.16 | 54.6% | 255 | 54.6% | -0.84 | 20.70 | 19.50 | 21.90 | — |
| — | 0.83 | 1.22 | 1.02 | +0.13 | 54.9% | 257.5 | 54.9% | -0.87 | 22.90 | 21.70 | 24.10 | — |
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.