Spot 229.49
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.85 | 20.20 | 19.52 | +0.97 | 90.1% | 210 | 90.1% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 16.40 | 17.75 | 17.07 | +0.96 | 86.6% | 212.5 | 86.6% | -0.04 | 0.23 | 0.10 | 0.37 | — |
| — | 14.05 | 15.40 | 14.72 | +0.93 | 83.8% | 215 | 83.8% | -0.07 | 0.22 | 0.10 | 0.34 | — |
| — | 11.75 | 13.15 | 12.45 | +0.90 | 81.8% | 217.5 | 81.8% | -0.10 | 0.55 | 0.22 | 0.87 | — |
| — | 9.60 | 11.00 | 10.30 | +0.85 | 80.5% | 220 | 80.5% | -0.16 | 0.81 | 0.62 | 1.00 | — |
| — | 7.70 | 8.95 | 8.32 | +0.77 | 79.8% | 222.5 | 79.8% | -0.23 | 1.39 | 1.28 | 1.50 | — |
| — | 6.15 | 7.15 | 6.65 | +0.68 | 79.7% | 225 | 79.7% | -0.31 | 2.02 | 1.84 | 2.20 | — |
| — | 4.45 | 5.50 | 4.97 | +0.59 | 80.1% | 227.5 | 80.1% | -0.41 | 2.92 | 2.64 | 3.20 | — |
| — | 3.40 | 4.15 | 3.77 | +0.48 | 81.0% | 230 | 81.0% | -0.52 | 4.08 | 3.75 | 4.40 | — |
| — | 2.21 | 3.15 | 2.68 | +0.38 | 82.2% | 232.5 | 82.2% | -0.62 | 5.60 | 5.20 | 6.00 | — |
| — | 1.75 | 1.90 | 1.82 | +0.30 | 83.2% | 235 | 83.2% | -0.71 | 7.40 | 6.90 | 7.90 | — |
| — | 1.17 | 1.47 | 1.32 | +0.22 | 84.0% | 237.5 | 84.0% | -0.78 | 9.43 | 8.80 | 10.05 | — |
| — | 0.80 | 1.00 | 0.90 | +0.16 | 84.8% | 240 | 84.8% | -0.84 | 11.50 | 10.85 | 12.15 | — |
| — | 0.35 | 0.70 | 0.53 | +0.11 | 85.8% | 242.5 | 85.8% | -0.89 | 13.68 | 13.00 | 14.35 | — |
| — | 0.35 | 0.40 | 0.38 | +0.08 | 87.2% | 245 | 87.2% | -0.92 | 15.97 | 15.30 | 16.65 | — |
| — | 0.14 | 0.40 | 0.27 | +0.05 | 89.1% | 247.5 | 89.1% | -0.95 | 18.35 | 17.65 | 19.05 | — |
| — | 0.03 | 0.21 | 0.12 | +0.04 | 91.5% | 250 | 91.5% | -0.96 | 20.75 | 20.05 | 21.45 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 94.2% | 252.5 | 94.2% | -0.97 | 23.20 | 22.50 | 23.90 | — |
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.