Spot 227.57
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.60 | 21.40 | 20.50 | +0.96 | 74.4% | 207.5 | 74.4% | -0.04 | 0.23 | 0.01 | 0.46 | — |
| — | 17.20 | 19.00 | 18.10 | +0.94 | 73.1% | 210 | 73.1% | -0.06 | 0.38 | 0.19 | 0.56 | — |
| — | 14.90 | 16.65 | 15.78 | +0.91 | 72.2% | 212.5 | 72.2% | -0.09 | 0.53 | 0.27 | 0.79 | — |
| — | 12.70 | 14.40 | 13.55 | +0.87 | 71.5% | 215 | 71.5% | -0.13 | 0.79 | 0.53 | 1.05 | — |
| — | 10.60 | 12.25 | 11.43 | +0.82 | 71.1% | 217.5 | 71.1% | -0.18 | 1.16 | 0.80 | 1.51 | — |
| — | 8.70 | 10.25 | 9.47 | +0.76 | 70.9% | 220 | 70.9% | -0.24 | 1.69 | 1.30 | 2.07 | — |
| — | 6.95 | 8.40 | 7.67 | +0.68 | 70.9% | 222.5 | 70.9% | -0.32 | 2.40 | 1.97 | 2.82 | — |
| — | 5.50 | 6.70 | 6.10 | +0.61 | 70.9% | 225 | 70.9% | -0.39 | 3.33 | 2.85 | 3.80 | — |
| — | 4.20 | 5.30 | 4.75 | +0.52 | 70.9% | 227.5 | 70.9% | -0.48 | 4.45 | 3.90 | 5.00 | — |
| — | 3.35 | 4.15 | 3.75 | +0.44 | 71.0% | 230 | 71.0% | -0.56 | 5.83 | 5.25 | 6.40 | — |
| — | 2.58 | 3.20 | 2.89 | +0.36 | 71.1% | 232.5 | 71.1% | -0.64 | 7.42 | 6.75 | 8.10 | — |
| — | 1.84 | 2.40 | 2.12 | +0.29 | 71.3% | 235 | 71.3% | -0.71 | 9.20 | 8.45 | 9.95 | — |
| — | 1.28 | 1.81 | 1.54 | +0.22 | 71.6% | 237.5 | 71.6% | -0.78 | 11.15 | 10.30 | 12.00 | — |
| — | 0.85 | 1.10 | 0.97 | +0.17 | 72.0% | 240 | 72.0% | -0.83 | 13.22 | 12.35 | 14.10 | — |
| — | 0.35 | 1.01 | 0.68 | +0.13 | 72.6% | 242.5 | 72.6% | -0.87 | 15.43 | 14.50 | 16.35 | — |
| — | 0.39 | 0.75 | 0.57 | +0.09 | 73.3% | 245 | 73.3% | -0.91 | 17.73 | 16.80 | 18.65 | — |
| — | 0.10 | 0.58 | 0.34 | +0.07 | 74.1% | 247.5 | 74.1% | -0.93 | 20.05 | 19.10 | 21.00 | — |
| — | 0.20 | 0.29 | 0.24 | +0.05 | 75.1% | 250 | 75.1% | -0.95 | 22.48 | 21.55 | 23.40 | — |
| — | 0.01 | 0.38 | 0.20 | +0.04 | 76.1% | 252.5 | 76.1% | -0.97 | 24.90 | 23.95 | 25.85 | — |
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.