Spot 223.50
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.10 | 22.70 | 21.40 | +0.95 | 45.3% | 202.5 | 45.3% | -0.05 | 0.18 | 0.01 | 0.36 | — |
| — | 17.55 | 20.30 | 18.93 | +0.93 | 43.9% | 205 | 43.9% | -0.07 | 0.42 | 0.01 | 0.83 | — |
| — | 14.80 | 17.85 | 16.32 | +0.90 | 42.7% | 207.5 | 42.7% | -0.10 | 1.08 | 0.13 | 2.03 | — |
| — | 13.10 | 15.70 | 14.40 | +0.87 | 41.6% | 210 | 41.6% | -0.13 | 0.81 | 0.30 | 1.33 | — |
| — | 10.90 | 13.55 | 12.22 | +0.83 | 40.6% | 212.5 | 40.6% | -0.17 | — | — | 1.29 | — |
| — | 8.30 | 11.55 | 9.93 | +0.77 | 39.7% | 215 | 39.7% | -0.23 | 1.62 | 1.18 | 2.06 | — |
| — | 7.45 | 9.75 | 8.60 | +0.71 | 38.9% | 217.5 | 38.9% | -0.29 | 2.15 | 1.75 | 2.54 | — |
| — | 6.05 | 7.85 | 6.95 | +0.63 | 38.3% | 220 | 38.3% | -0.37 | 3.56 | 2.68 | 4.45 | — |
| — | 3.95 | 6.70 | 5.33 | +0.55 | 37.7% | 222.5 | 37.7% | -0.45 | 4.51 | 2.92 | 6.10 | — |
| — | 3.55 | 4.55 | 4.05 | +0.46 | 37.3% | 225 | — | — | 5.42 | 4.95 | 5.90 | — |
| — | 2.39 | 3.35 | 2.87 | +0.38 | 36.9% | 227.5 | 36.9% | -0.62 | 6.55 | 5.55 | 7.55 | — |
| — | 1.74 | 3.65 | 2.69 | +0.30 | 36.7% | 230 | 36.7% | -0.70 | 9.05 | 7.70 | 10.40 | — |
| — | 1.01 | 2.62 | 1.81 | +0.23 | 36.6% | 232.5 | 36.6% | -0.77 | 10.40 | 9.15 | 11.65 | — |
| — | 0.81 | 2.19 | 1.50 | +0.17 | 36.7% | 235 | 36.7% | -0.83 | 12.75 | 11.20 | 14.30 | — |
| — | 0.45 | 0.92 | 0.69 | +0.12 | 36.9% | 237.5 | 36.9% | -0.88 | 14.93 | 13.35 | 16.50 | — |
| — | 0.17 | 0.54 | 0.35 | +0.09 | 37.4% | 240 | 37.4% | -0.92 | 16.90 | 15.90 | 17.90 | — |
| — | — | 0.34 | — | +0.07 | 38.1% | 242.5 | 38.1% | -0.94 | 19.43 | 18.20 | 20.65 | — |
| — | 0.10 | 0.26 | 0.18 | +0.05 | 39.0% | 245 | 39.0% | -0.96 | 21.35 | 19.65 | 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.