Spot 227.80
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.35 | 23.60 | 22.98 | +0.99 | 93.3% | 205 | 93.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 19.90 | 22.30 | 21.10 | +0.98 | 89.0% | 207.5 | 89.0% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 17.65 | 18.45 | 18.05 | +0.97 | 85.1% | 210 | 85.1% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 15.20 | 17.30 | 16.25 | +0.95 | 81.7% | 212.5 | 81.7% | -0.05 | 0.18 | 0.16 | 0.21 | — |
| — | 12.10 | 14.70 | 13.40 | +0.92 | 79.1% | 215 | 79.1% | -0.08 | 0.32 | 0.29 | 0.34 | — |
| — | 10.60 | 11.70 | 11.15 | +0.88 | 77.3% | 217.5 | 77.3% | -0.12 | 0.55 | 0.50 | 0.59 | — |
| — | 8.35 | 9.15 | 8.75 | +0.82 | 76.4% | 220 | 76.4% | -0.18 | 0.89 | 0.83 | 0.95 | — |
| — | 6.65 | 7.20 | 6.92 | +0.73 | 76.2% | 222.5 | 76.2% | -0.27 | 1.46 | 1.41 | 1.50 | — |
| — | 5.05 | 5.60 | 5.33 | +0.63 | 76.5% | 225 | 76.5% | -0.37 | 2.32 | 2.25 | 2.39 | — |
| — | 3.75 | 4.00 | 3.88 | +0.53 | 77.1% | 227.5 | 77.1% | -0.47 | 3.45 | 3.30 | 3.60 | — |
| — | 2.72 | 2.80 | 2.76 | +0.42 | 77.9% | 230 | 77.9% | -0.58 | 4.85 | 4.70 | 5.00 | — |
| — | 1.83 | 2.05 | 1.94 | +0.32 | 78.7% | 232.5 | 78.7% | -0.68 | 6.42 | 6.15 | 6.70 | — |
| — | 1.23 | 1.37 | 1.30 | +0.24 | 79.6% | 235 | 79.6% | -0.76 | 8.35 | 8.05 | 8.65 | — |
| — | 0.80 | 0.87 | 0.83 | +0.17 | 80.5% | 237.5 | 80.5% | -0.83 | 10.62 | 8.10 | 13.15 | — |
| — | 0.50 | 0.57 | 0.54 | +0.12 | 81.6% | 240 | 81.6% | -0.88 | 12.90 | 10.40 | 15.40 | — |
| — | 0.32 | 0.40 | 0.36 | +0.08 | 82.8% | 242.5 | 82.8% | -0.92 | 15.18 | 12.65 | 17.70 | — |
| — | 0.15 | 0.29 | 0.22 | +0.05 | 84.0% | 245 | 84.0% | -0.95 | 17.93 | 15.70 | 20.15 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 85.2% | 247.5 | 85.2% | -0.97 | 20.25 | 17.95 | 22.55 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 86.1% | 250 | 86.1% | -0.98 | 21.52 | 20.00 | 23.05 | — |
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.