Spot 226.44
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 23.10 | 21.80 | +0.97 | 50.4% | 205 | 50.4% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 18.55 | 20.55 | 19.55 | +0.96 | 49.0% | 207.5 | 49.0% | -0.04 | 0.20 | 0.15 | 0.24 | — |
| — | 15.85 | 17.60 | 16.73 | +0.94 | 47.8% | 210 | 47.8% | -0.06 | 0.28 | 0.24 | 0.33 | — |
| — | 13.75 | 15.90 | 14.82 | +0.91 | 46.8% | 212.5 | 46.8% | -0.09 | 0.48 | 0.46 | 0.51 | — |
| — | 11.05 | 13.00 | 12.03 | +0.86 | 46.1% | 215 | 46.1% | -0.14 | 0.78 | 0.73 | 0.83 | — |
| — | 9.55 | 11.40 | 10.47 | +0.80 | 45.6% | 217.5 | 45.6% | -0.20 | 1.19 | 1.12 | 1.25 | — |
| — | 7.90 | 8.15 | 8.03 | +0.73 | 45.4% | 220 | 45.4% | -0.27 | 1.83 | 1.78 | 1.88 | — |
| — | 6.25 | 7.10 | 6.67 | +0.65 | 45.4% | 222.5 | 45.4% | -0.35 | 2.60 | 2.47 | 2.74 | — |
| — | 4.95 | 5.30 | 5.12 | +0.56 | 45.6% | 225 | 45.6% | -0.44 | 3.60 | 3.40 | 3.80 | — |
| — | 3.65 | 4.10 | 3.88 | +0.47 | 46.1% | 227.5 | 46.1% | -0.53 | 4.95 | 4.75 | 5.15 | — |
| — | 2.80 | 2.89 | 2.85 | +0.38 | 46.7% | 230 | 46.7% | -0.62 | 6.47 | 6.25 | 6.70 | — |
| — | 2.00 | 2.15 | 2.08 | +0.30 | 47.5% | 232.5 | 47.5% | -0.70 | 8.25 | 8.00 | 8.50 | — |
| — | 1.46 | 1.58 | 1.52 | +0.24 | 48.4% | 235 | 48.4% | -0.76 | 10.20 | 9.95 | 10.45 | — |
| — | 1.03 | 1.21 | 1.12 | +0.18 | 49.3% | 237.5 | 49.3% | -0.82 | 12.10 | 10.90 | 13.30 | — |
| — | 0.74 | 0.80 | 0.77 | +0.14 | 50.3% | 240 | 50.3% | -0.87 | 14.20 | 12.90 | 15.50 | — |
| — | 0.53 | 0.60 | 0.56 | +0.11 | 51.4% | 242.5 | 51.4% | -0.90 | 16.30 | 14.75 | 17.85 | — |
| — | 0.39 | 0.43 | 0.41 | +0.08 | 52.6% | 245 | 52.6% | -0.92 | 18.93 | 17.55 | 20.30 | — |
| — | 0.25 | 0.44 | 0.34 | +0.06 | 53.9% | 247.5 | 53.9% | -0.94 | 21.25 | 19.95 | 22.55 | — |
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.