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 | |
| — | 21.40 | 23.35 | 22.38 | +0.84 | 62.7% | 207.5 | 62.7% | -0.16 | 1.82 | 1.43 | 2.22 | — |
| — | 19.40 | 21.30 | 20.35 | +0.81 | 62.3% | 210 | 62.3% | -0.19 | 2.35 | 1.88 | 2.81 | — |
| — | 17.50 | 19.30 | 18.40 | +0.78 | 62.0% | 212.5 | 62.0% | -0.22 | 2.83 | 2.41 | 3.25 | — |
| — | 15.65 | 17.45 | 16.55 | +0.74 | 61.7% | 215 | 61.7% | -0.26 | 3.45 | 3.00 | 3.90 | — |
| — | 13.95 | 15.70 | 14.82 | +0.70 | 61.5% | 217.5 | 61.5% | -0.30 | 4.33 | 3.75 | 4.90 | — |
| — | 12.35 | 14.00 | 13.18 | +0.66 | 61.3% | 220 | 61.3% | -0.34 | 5.22 | 4.60 | 5.85 | — |
| — | 10.90 | 12.45 | 11.68 | +0.62 | 61.2% | 222.5 | 61.2% | -0.38 | 6.03 | 5.55 | 6.50 | — |
| — | 9.50 | 11.00 | 10.25 | +0.57 | 61.2% | 225 | 61.2% | -0.43 | 7.22 | 6.60 | 7.85 | — |
| — | 8.25 | 9.70 | 8.97 | +0.52 | 61.1% | 227.5 | 61.1% | -0.48 | 8.53 | 7.80 | 9.25 | — |
| — | 7.10 | 8.50 | 7.80 | +0.48 | 61.2% | 230 | 61.2% | -0.52 | 9.85 | 9.10 | 10.60 | — |
| — | 6.10 | 7.45 | 6.78 | +0.43 | 61.2% | 232.5 | 61.2% | -0.56 | 11.30 | 10.50 | 12.10 | — |
| — | 5.15 | 6.45 | 5.80 | +0.39 | 61.3% | 235 | 61.3% | -0.61 | 12.85 | 12.00 | 13.70 | — |
| — | 4.35 | 5.60 | 4.97 | +0.35 | 61.4% | 237.5 | 61.4% | -0.65 | 14.55 | 13.70 | 15.40 | — |
| — | 3.65 | 4.85 | 4.25 | +0.32 | 61.5% | 240 | 61.5% | -0.69 | 16.30 | 15.40 | 17.20 | — |
| — | 3.00 | 3.90 | 3.45 | +0.28 | 61.7% | 242.5 | 61.7% | -0.73 | 18.15 | 17.20 | 19.10 | — |
| — | 2.49 | 3.60 | 3.04 | +0.24 | 61.9% | 245 | 61.9% | -0.76 | 20.07 | 19.10 | 21.05 | — |
| — | 2.03 | 3.10 | 2.56 | +0.21 | 62.1% | 247.5 | 62.1% | -0.79 | 22.12 | 21.15 | 23.10 | — |
| — | 2.00 | 2.62 | 2.31 | +0.19 | 62.3% | 250 | 62.3% | -0.82 | 24.20 | 23.20 | 25.20 | — |
| — | 1.64 | 2.24 | 1.94 | +0.16 | 62.5% | 252.5 | 62.5% | -0.84 | 26.32 | 25.30 | 27.35 | — |
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.