Spot 223.00
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.75 | 22.40 | 20.07 | +0.96 | 32.2% | 205 | 32.2% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 15.20 | 20.15 | 17.68 | +0.95 | 31.6% | 207.5 | 31.6% | -0.05 | 0.39 | 0.31 | 0.46 | — |
| — | 13.00 | 15.90 | 14.45 | +0.92 | 31.0% | 210 | 31.0% | -0.08 | 0.59 | 0.51 | 0.68 | — |
| — | 10.45 | 14.80 | 12.62 | +0.89 | 30.6% | 212.5 | 30.6% | -0.11 | 0.93 | 0.85 | 1.00 | — |
| — | 9.15 | 11.20 | 10.18 | +0.84 | 30.2% | 215 | 30.2% | -0.16 | 1.38 | 1.28 | 1.47 | — |
| — | 5.70 | 9.15 | 7.42 | +0.79 | 29.9% | 217.5 | 29.9% | -0.21 | 2.03 | 1.87 | 2.19 | — |
| — | 5.75 | 6.65 | 6.20 | +0.72 | 29.7% | 220 | 29.7% | -0.28 | 2.90 | 2.75 | 3.05 | — |
| — | 4.10 | 5.05 | 4.58 | +0.64 | 29.5% | 222.5 | 29.5% | -0.36 | 3.95 | 3.70 | 4.20 | — |
| — | 3.20 | 3.80 | 3.50 | +0.56 | 29.4% | 225 | 29.4% | -0.45 | 5.25 | 4.95 | 5.55 | — |
| — | 2.15 | 2.70 | 2.42 | +0.47 | 29.4% | 227.5 | 29.4% | -0.53 | 6.65 | 6.30 | 7.00 | — |
| — | 1.71 | 2.15 | 1.93 | +0.39 | 29.5% | 230 | 29.5% | -0.62 | 8.53 | 7.80 | 9.25 | — |
| — | 1.10 | 1.36 | 1.23 | +0.31 | 29.6% | 232.5 | 29.6% | -0.69 | 10.47 | 9.05 | 11.90 | — |
| — | 0.80 | 1.30 | 1.05 | +0.24 | 29.8% | 235 | 29.8% | -0.77 | 11.95 | 10.45 | 13.45 | — |
| — | 0.51 | 0.60 | 0.56 | +0.18 | 30.1% | 237.5 | 30.1% | -0.83 | 14.65 | 13.35 | 15.95 | — |
| — | 0.35 | 0.44 | 0.40 | +0.13 | 30.5% | 240 | 30.5% | -0.87 | 17.05 | 15.50 | 18.60 | — |
| — | 0.01 | 0.34 | 0.17 | +0.10 | 30.9% | 242.5 | 30.9% | -0.91 | 18.40 | 15.90 | 20.90 | — |
| — | 0.10 | 0.48 | 0.29 | +0.07 | 31.4% | 245 | 31.4% | -0.94 | 21.35 | 19.55 | 23.15 | — |
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.