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 | |
| — | 20.55 | 23.25 | 21.90 | +0.89 | 42.6% | 202.5 | 42.6% | -0.11 | — | — | 2.53 | — |
| — | 18.35 | 22.20 | 20.27 | +0.87 | 41.8% | 205 | 41.8% | -0.13 | 1.18 | 0.84 | 1.52 | — |
| — | 16.35 | 18.95 | 17.65 | +0.84 | 41.1% | 207.5 | 41.1% | -0.16 | 1.80 | 0.11 | 3.50 | — |
| — | 14.45 | 16.95 | 15.70 | +0.80 | 40.4% | 210 | 40.4% | -0.20 | 2.62 | 1.50 | 3.75 | — |
| — | 12.50 | 15.00 | 13.75 | +0.76 | 39.9% | 212.5 | 39.9% | -0.24 | 2.54 | 1.09 | 4.00 | — |
| — | 11.15 | 13.45 | 12.30 | +0.71 | 39.4% | 215 | 39.4% | -0.29 | 3.40 | 2.16 | 4.65 | — |
| — | 9.40 | 11.10 | 10.25 | +0.66 | 38.9% | 217.5 | 38.9% | -0.34 | 3.90 | 3.50 | 4.30 | — |
| — | 8.30 | 9.20 | 8.75 | +0.61 | 38.5% | 220 | 38.5% | -0.40 | 4.95 | 4.50 | 5.40 | — |
| — | 6.90 | 7.90 | 7.40 | +0.55 | 38.2% | 222.5 | 38.2% | -0.45 | 5.80 | 4.90 | 6.70 | — |
| — | 5.70 | 6.75 | 6.22 | +0.49 | 37.9% | 225 | 37.9% | -0.51 | 7.40 | 6.90 | 7.90 | — |
| — | 4.55 | 6.05 | 5.30 | +0.43 | 37.7% | 227.5 | 37.7% | -0.58 | 8.43 | 7.40 | 9.45 | — |
| — | 3.70 | 5.50 | 4.60 | +0.37 | 37.6% | 230 | 37.6% | -0.63 | 10.18 | 8.30 | 12.05 | — |
| — | 1.93 | 4.45 | 3.19 | +0.32 | 37.5% | 232.5 | 37.5% | -0.69 | 11.62 | 10.60 | 12.65 | — |
| — | 2.21 | 2.93 | 2.57 | +0.27 | 37.5% | 235 | 37.5% | -0.74 | 13.85 | 12.70 | 15.00 | — |
| — | 1.42 | 2.85 | 2.13 | +0.22 | 37.6% | 237.5 | 37.6% | -0.78 | 15.90 | 14.65 | 17.15 | — |
| — | 1.24 | 2.55 | 1.90 | +0.18 | 37.8% | 240 | 37.8% | -0.82 | 17.50 | 15.80 | 19.20 | — |
| — | 0.70 | 1.94 | 1.32 | +0.15 | 38.0% | 242.5 | 38.0% | -0.86 | 19.65 | 17.95 | 21.35 | — |
| — | 0.59 | 1.57 | 1.08 | +0.12 | 38.4% | 245 | 38.4% | -0.89 | 22.12 | 20.25 | 24.00 | — |
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.