Spot 235.07
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.00 | 24.55 | 22.77 | +0.95 | 44.2% | 212.5 | 44.2% | -0.09 | 0.66 | 0.52 | 0.80 | — |
| — | 18.65 | 21.50 | 20.07 | +0.93 | 43.7% | 215 | 43.7% | -0.12 | 1.07 | 0.95 | 1.20 | — |
| — | 16.35 | 19.80 | 18.07 | +0.90 | 43.3% | 217.5 | 43.3% | -0.15 | 1.34 | 1.09 | 1.60 | — |
| — | 14.85 | 17.00 | 15.93 | +0.86 | 43.0% | 220 | 43.0% | -0.19 | 1.86 | 1.49 | 2.23 | — |
| — | 12.75 | 14.55 | 13.65 | +0.82 | 42.7% | 222.5 | 42.7% | -0.23 | 2.29 | 2.08 | 2.49 | — |
| — | 11.35 | 12.55 | 11.95 | +0.76 | 42.6% | 225 | 42.6% | -0.28 | 3.12 | 2.90 | 3.35 | — |
| — | 9.30 | 10.85 | 10.07 | +0.71 | 42.5% | 227.5 | 42.5% | -0.34 | 3.90 | 3.50 | 4.30 | — |
| — | 8.55 | 9.10 | 8.82 | +0.64 | 42.5% | 230 | 42.5% | -0.40 | 5.00 | 4.50 | 5.50 | — |
| — | 7.10 | 8.20 | 7.65 | +0.57 | 42.5% | 232.5 | 42.5% | -0.46 | 6.22 | 5.75 | 6.70 | — |
| — | 5.80 | 6.20 | 6.00 | +0.51 | 42.6% | 235 | 42.6% | -0.52 | 7.03 | 6.50 | 7.55 | — |
| — | 4.70 | 5.30 | 5.00 | +0.44 | 42.7% | 237.5 | 42.7% | -0.58 | 8.72 | 8.45 | 9.00 | — |
| — | 3.45 | 4.20 | 3.83 | +0.38 | 43.0% | 240 | 43.0% | -0.63 | 10.53 | 9.75 | 11.30 | — |
| — | 3.15 | 3.85 | 3.50 | +0.32 | 43.3% | 242.5 | 43.3% | -0.69 | 12.43 | 11.70 | 13.15 | — |
| — | 2.45 | 2.79 | 2.62 | +0.28 | 43.6% | 245 | 43.6% | -0.73 | 14.32 | 13.55 | 15.10 | — |
| — | 1.91 | 2.41 | 2.16 | +0.23 | 44.0% | 247.5 | 44.0% | -0.78 | 16.27 | 15.40 | 17.15 | — |
| — | 1.70 | 2.00 | 1.85 | +0.19 | 44.5% | 250 | 44.5% | -0.81 | 18.75 | 17.50 | 20.00 | — |
| — | 0.98 | 1.50 | 1.24 | +0.16 | 45.0% | 252.5 | 45.0% | -0.84 | 20.93 | 19.70 | 22.15 | — |
| — | 0.72 | 1.33 | 1.02 | +0.13 | 45.6% | 255 | 45.6% | -0.87 | 22.68 | 20.95 | 24.40 | — |
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.