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 | |
| — | 20.65 | 22.10 | 21.38 | +0.85 | 60.1% | 210 | 60.1% | -0.15 | 1.75 | 1.59 | 1.90 | — |
| — | 18.65 | 20.05 | 19.35 | +0.82 | 59.8% | 212.5 | 59.8% | -0.18 | 2.27 | 1.82 | 2.71 | — |
| — | 16.75 | 18.10 | 17.43 | +0.78 | 59.5% | 215 | 59.5% | -0.22 | 2.68 | 2.36 | 3.00 | — |
| — | 14.90 | 16.25 | 15.57 | +0.75 | 59.2% | 217.5 | 59.2% | -0.25 | 3.38 | 3.00 | 3.75 | — |
| — | 13.20 | 14.50 | 13.85 | +0.70 | 59.1% | 220 | 59.1% | -0.30 | 4.10 | 3.75 | 4.45 | — |
| — | 11.65 | 12.85 | 12.25 | +0.66 | 59.0% | 222.5 | 59.0% | -0.34 | 5.15 | 4.60 | 5.70 | — |
| — | 10.20 | 11.35 | 10.78 | +0.61 | 59.0% | 225 | 59.0% | -0.39 | 6.17 | 5.60 | 6.75 | — |
| — | 9.00 | 9.95 | 9.47 | +0.56 | 59.1% | 227.5 | 59.1% | -0.44 | 7.28 | 6.70 | 7.85 | — |
| — | 7.75 | 8.50 | 8.12 | +0.51 | 59.2% | 230 | 59.2% | -0.49 | 8.55 | 7.95 | 9.15 | — |
| — | 6.50 | 7.50 | 7.00 | — | — | 232.5 | — | — | 9.93 | 9.30 | 10.55 | — |
| — | 5.50 | 6.55 | 6.03 | — | — | 235 | — | — | 11.32 | 10.80 | 11.85 | — |
| — | 4.60 | 5.65 | 5.12 | — | — | 237.5 | — | — | 13.05 | 12.40 | 13.70 | — |
| — | 4.00 | 4.55 | 4.28 | — | — | 240 | — | — | 14.80 | 14.10 | 15.50 | — |
| — | 3.45 | 4.15 | 3.80 | — | — | 242.5 | 60.9% | -0.72 | 16.62 | 15.90 | 17.35 | — |
| — | 3.00 | 3.50 | 3.25 | +0.25 | 61.4% | 245 | 61.4% | -0.75 | 18.52 | 17.80 | 19.25 | — |
| — | 2.30 | 3.10 | 2.70 | +0.22 | 62.0% | 247.5 | 62.0% | -0.78 | 20.55 | 19.80 | 21.30 | — |
| — | 2.05 | 2.35 | 2.20 | +0.19 | 62.6% | 250 | 62.6% | -0.81 | 22.62 | 21.85 | 23.40 | — |
| — | 1.55 | 2.26 | 1.91 | +0.16 | 63.2% | 252.5 | 63.2% | -0.84 | 24.77 | 24.00 | 25.55 | — |
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.