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 | |
| — | 23.35 | 24.95 | 24.15 | +0.89 | 62.1% | 205 | 62.1% | -0.11 | 1.28 | 1.17 | 1.40 | — |
| — | 21.35 | 22.90 | 22.12 | +0.86 | 61.8% | 207.5 | 61.8% | -0.14 | 1.57 | 1.49 | 1.65 | — |
| — | 19.10 | 20.55 | 19.82 | +0.83 | 61.6% | 210 | 61.6% | -0.17 | 2.00 | 1.93 | 2.07 | — |
| — | 16.85 | 18.65 | 17.75 | +0.80 | 61.5% | 212.5 | 61.5% | -0.21 | 2.83 | 2.46 | 3.20 | — |
| — | 15.55 | 17.05 | 16.30 | +0.76 | 61.4% | 215 | 61.4% | -0.24 | 3.17 | 3.05 | 3.30 | — |
| — | 14.05 | 14.90 | 14.47 | +0.72 | 61.3% | 217.5 | 61.3% | -0.29 | 4.15 | 3.75 | 4.55 | — |
| — | 12.30 | 13.15 | 12.72 | +0.67 | 61.3% | 220 | 61.3% | -0.33 | 4.70 | 4.65 | 4.75 | — |
| — | 10.70 | 11.60 | 11.15 | +0.63 | 61.3% | 222.5 | 61.3% | -0.37 | 5.47 | 5.10 | 5.85 | — |
| — | 9.40 | 10.15 | 9.78 | +0.58 | 61.3% | 225 | 61.3% | -0.42 | 6.78 | 6.60 | 6.95 | — |
| — | 8.45 | 8.85 | 8.65 | +0.53 | 61.4% | 227.5 | 61.4% | -0.47 | 8.00 | 7.80 | 8.20 | — |
| — | 7.30 | 7.65 | 7.47 | +0.48 | 61.4% | 230 | 61.4% | -0.52 | 9.40 | 9.20 | 9.60 | — |
| — | 6.25 | 6.55 | 6.40 | +0.43 | 61.5% | 232.5 | 61.5% | -0.57 | 10.78 | 10.55 | 11.00 | — |
| — | 5.30 | 5.65 | 5.47 | +0.39 | 61.6% | 235 | 61.6% | -0.61 | 12.75 | 12.05 | 13.45 | — |
| — | 4.50 | 4.80 | 4.65 | +0.35 | 61.7% | 237.5 | 61.7% | -0.65 | 14.00 | 13.75 | 14.25 | — |
| — | 3.85 | 4.00 | 3.92 | +0.31 | 61.9% | 240 | 61.9% | -0.70 | 16.07 | 15.50 | 16.65 | — |
| — | 3.30 | 3.45 | 3.38 | +0.27 | 62.2% | 242.5 | 62.2% | -0.73 | 18.07 | 17.10 | 19.05 | — |
| — | 2.69 | 3.25 | 2.97 | +0.23 | 62.4% | 245 | 62.4% | -0.77 | 20.05 | 19.05 | 21.05 | — |
| — | 2.22 | 2.40 | 2.31 | +0.20 | 62.7% | 247.5 | 62.7% | -0.80 | 22.18 | 20.60 | 23.75 | — |
| — | 1.88 | 1.98 | 1.93 | +0.17 | 63.1% | 250 | 63.1% | -0.83 | 24.98 | 23.30 | 26.65 | — |
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.