Spot 226.01
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.90 | 24.45 | 22.68 | — | — | 205 | — | — | 0.14 | 0.04 | 0.25 | — |
| — | 18.60 | 22.25 | 20.43 | — | — | 207.5 | — | — | — | — | 0.34 | — |
| — | 14.15 | 19.70 | 16.93 | — | — | 210 | — | — | 0.40 | 0.29 | 0.50 | — |
| — | 14.00 | 17.45 | 15.72 | — | — | 212.5 | — | — | 0.63 | 0.54 | 0.72 | — |
| — | 12.10 | 12.75 | 12.43 | — | — | 215 | — | — | 1.01 | 0.81 | 1.21 | — |
| — | 9.40 | 11.75 | 10.57 | — | — | 217.5 | — | — | 1.38 | 1.24 | 1.51 | — |
| — | 7.95 | 10.45 | 9.20 | — | — | 220 | — | — | 2.06 | 1.84 | 2.27 | — |
| — | 5.90 | 7.50 | 6.70 | +0.78 | 29.5% | 222.5 | 29.5% | -0.22 | 2.52 | 1.80 | 3.25 | — |
| — | 5.15 | 5.80 | 5.47 | +0.72 | 29.3% | 225 | 29.3% | -0.28 | 3.75 | 3.50 | 4.00 | — |
| — | 4.00 | 4.60 | 4.30 | +0.65 | 29.3% | 227.5 | 29.3% | -0.35 | 5.00 | 4.60 | 5.40 | — |
| — | 2.70 | 3.30 | 3.00 | +0.57 | 29.3% | 230 | 29.3% | -0.43 | 6.60 | 6.35 | 6.85 | — |
| — | 2.17 | 2.44 | 2.31 | +0.50 | 29.4% | 232.5 | 29.4% | -0.51 | 8.12 | 7.60 | 8.65 | — |
| — | 1.45 | 1.76 | 1.60 | +0.41 | 29.5% | 235 | — | — | 10.28 | 9.35 | 11.20 | — |
| — | 1.05 | 1.65 | 1.35 | — | — | 237.5 | — | — | 11.85 | 10.90 | 12.80 | — |
| — | 0.72 | 0.91 | 0.81 | — | — | 240 | 29.9% | -0.74 | 14.03 | 12.75 | 15.30 | — |
| — | — | 0.88 | — | — | — | 242.5 | — | — | 17.12 | 14.80 | 19.45 | — |
| — | 0.28 | 0.47 | 0.38 | — | — | 245 | — | — | 18.98 | 18.25 | 19.70 | — |
| — | 0.06 | 0.34 | 0.20 | — | — | 247.5 | 30.8% | -0.90 | 21.25 | 18.75 | 23.75 | — |
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.