Spot 231.53
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.40 | 22.55 | 21.48 | +0.97 | 33.6% | 210 | 33.6% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 17.15 | 22.75 | 19.95 | +0.96 | 32.3% | 212.5 | 32.3% | -0.04 | 0.13 | 0.02 | 0.24 | — |
| — | 15.90 | 17.70 | 16.80 | +0.94 | 31.1% | 215 | 31.1% | -0.06 | 0.14 | 0.08 | 0.21 | — |
| — | 13.40 | 16.35 | 14.88 | +0.90 | 30.0% | 217.5 | 30.0% | -0.10 | 0.21 | 0.14 | 0.29 | — |
| — | 10.90 | 12.55 | 11.72 | +0.86 | 29.1% | 220 | — | — | 0.43 | 0.38 | 0.49 | — |
| — | 8.80 | 10.35 | 9.57 | +0.80 | 28.2% | 222.5 | 28.2% | -0.20 | 0.67 | 0.55 | 0.78 | — |
| — | 7.35 | 8.75 | 8.05 | — | — | 225 | — | — | 1.06 | 0.98 | 1.15 | — |
| — | 5.50 | 6.25 | 5.88 | — | — | 227.5 | — | — | 1.75 | 1.50 | 1.99 | — |
| — | 4.20 | 4.50 | 4.35 | +0.53 | 26.3% | 230 | 26.3% | -0.47 | 2.50 | 2.24 | 2.75 | — |
| — | 2.89 | 3.15 | 3.02 | +0.43 | 26.0% | 232.5 | 26.0% | -0.58 | 3.85 | 3.70 | 4.00 | — |
| — | 1.93 | 2.08 | 2.00 | +0.33 | 26.0% | 235 | — | — | 5.33 | 4.95 | 5.70 | — |
| — | 1.13 | 1.35 | 1.24 | +0.24 | 26.1% | 237.5 | — | — | 7.25 | 6.60 | 7.90 | — |
| — | 0.77 | 0.85 | 0.81 | +0.17 | 26.5% | 240 | 26.5% | -0.84 | 9.57 | 8.55 | 10.60 | — |
| — | 0.44 | 0.52 | 0.48 | +0.11 | 27.0% | 242.5 | 27.0% | -0.89 | 11.97 | 10.60 | 13.35 | — |
| — | 0.25 | 0.30 | 0.28 | +0.08 | 27.7% | 245 | 27.7% | -0.93 | 14.03 | 13.05 | 15.00 | — |
| — | 0.10 | 0.24 | 0.17 | +0.05 | 28.6% | 247.5 | 28.6% | -0.96 | 17.07 | 15.40 | 18.75 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 250 | 29.6% | -0.98 | 18.68 | 17.15 | 20.20 | — |
| — | — | 0.10 | — | +0.02 | 30.6% | 252.5 | 30.6% | -0.99 | 21.25 | 19.40 | 23.10 | — |
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.