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 | |
| — | 20.65 | 23.65 | 22.15 | +0.93 | 44.3% | 205 | 44.3% | -0.11 | 0.88 | 0.68 | 1.08 | — |
| — | 18.75 | 21.30 | 20.02 | +0.91 | 43.8% | 207.5 | 43.8% | -0.14 | 1.18 | 1.05 | 1.30 | — |
| — | 15.75 | 18.55 | 17.15 | +0.87 | 43.3% | 210 | 43.3% | -0.17 | 1.47 | 1.24 | 1.69 | — |
| — | 14.20 | 16.30 | 15.25 | +0.83 | 43.0% | 212.5 | 43.0% | -0.21 | 2.06 | 1.88 | 2.25 | — |
| — | 12.60 | 14.25 | 13.43 | +0.78 | 42.7% | 215 | 42.7% | -0.26 | 2.69 | 2.46 | 2.91 | — |
| — | 10.80 | 11.35 | 11.07 | +0.73 | 42.5% | 217.5 | 42.5% | -0.31 | 3.42 | 3.15 | 3.70 | — |
| — | 9.20 | 9.65 | 9.43 | +0.67 | 42.4% | 220 | 42.4% | -0.37 | 4.22 | 3.85 | 4.60 | — |
| — | 7.80 | 8.20 | 8.00 | +0.61 | 42.4% | 222.5 | 42.4% | -0.43 | 5.50 | 5.10 | 5.90 | — |
| — | 6.55 | 6.85 | 6.70 | +0.54 | 42.5% | 225 | 42.5% | -0.49 | 6.65 | 6.30 | 7.00 | — |
| — | 5.45 | 6.20 | 5.83 | +0.47 | 42.7% | 227.5 | 42.7% | -0.55 | 8.05 | 7.65 | 8.45 | — |
| — | 4.50 | 4.75 | 4.62 | +0.41 | 42.9% | 230 | 42.9% | -0.61 | 9.62 | 9.20 | 10.05 | — |
| — | 3.65 | 4.25 | 3.95 | +0.35 | 43.2% | 232.5 | 43.2% | -0.66 | 11.32 | 10.85 | 11.80 | — |
| — | 3.00 | 3.40 | 3.20 | +0.30 | 43.6% | 235 | 43.6% | -0.71 | 13.30 | 12.70 | 13.90 | — |
| — | 2.45 | 2.90 | 2.67 | +0.25 | 44.0% | 237.5 | 44.0% | -0.76 | 15.20 | 14.55 | 15.85 | — |
| — | 1.98 | 2.10 | 2.04 | +0.22 | 44.5% | 240 | 44.5% | -0.79 | 17.02 | 15.95 | 18.10 | — |
| — | 1.57 | 2.01 | 1.79 | +0.18 | 44.9% | 242.5 | 44.9% | -0.82 | 19.07 | 17.80 | 20.35 | — |
| — | 1.26 | 1.48 | 1.37 | +0.15 | 45.4% | 245 | 45.4% | -0.85 | 21.02 | 19.45 | 22.60 | — |
| — | 0.94 | 1.43 | 1.19 | +0.12 | 46.0% | 247.5 | 46.0% | -0.88 | 23.65 | 22.20 | 25.10 | — |
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.