Spot 225.01
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.55 | 24.25 | 23.90 | +0.89 | 45.4% | 202.5 | — | — | 1.03 | 1.02 | 1.05 | — |
| — | 21.60 | 22.00 | 21.80 | +0.86 | 44.6% | 205 | 44.6% | -0.14 | 1.30 | 1.29 | 1.32 | — |
| — | 19.35 | 19.85 | 19.60 | — | — | 207.5 | — | — | 1.65 | 1.63 | 1.67 | — |
| — | 17.30 | 17.75 | 17.52 | +0.80 | 43.6% | 210 | 43.6% | -0.20 | 2.10 | 2.07 | 2.12 | — |
| — | 15.45 | 15.85 | 15.65 | +0.76 | 43.3% | 212.5 | 43.3% | -0.24 | 2.65 | 2.62 | 2.67 | — |
| — | 13.65 | 13.95 | 13.80 | +0.72 | 43.1% | 215 | 43.1% | -0.28 | 3.30 | 3.25 | 3.35 | — |
| — | 11.95 | 12.20 | 12.07 | +0.68 | 42.9% | 217.5 | 42.9% | -0.32 | 4.10 | 4.05 | 4.15 | — |
| — | 10.45 | 10.60 | 10.53 | +0.63 | 42.9% | 220 | 42.9% | -0.37 | 5.00 | 4.95 | 5.05 | — |
| — | 9.00 | 9.15 | 9.07 | — | — | 222.5 | 42.8% | -0.42 | 6.05 | 6.00 | 6.10 | — |
| — | 7.70 | 7.80 | 7.75 | +0.53 | 42.8% | 225 | — | — | 7.25 | 7.20 | 7.30 | — |
| — | 6.55 | 6.65 | 6.60 | +0.48 | 42.7% | 227.5 | 42.7% | -0.52 | 8.55 | 8.50 | 8.60 | — |
| — | 5.50 | 5.60 | 5.55 | +0.43 | 42.7% | 230 | 42.7% | -0.57 | 10.00 | 9.95 | 10.05 | — |
| — | 4.60 | 4.70 | 4.65 | +0.38 | 42.6% | 232.5 | 42.6% | -0.62 | 11.60 | 11.55 | 11.65 | — |
| — | 3.80 | 3.90 | 3.85 | +0.33 | 42.6% | 235 | 42.6% | -0.67 | 13.32 | 13.25 | 13.40 | — |
| — | 3.10 | 3.20 | 3.15 | +0.29 | 42.6% | 237.5 | 42.6% | -0.71 | 15.25 | 14.90 | 15.60 | — |
| — | 2.56 | 2.60 | 2.58 | +0.25 | 42.6% | 240 | 42.6% | -0.75 | 17.12 | 16.80 | 17.45 | — |
| — | 2.07 | 2.12 | 2.10 | +0.21 | 42.8% | 242.5 | 42.8% | -0.79 | 19.23 | 18.80 | 19.65 | — |
| — | 1.68 | 1.71 | 1.70 | +0.18 | 43.0% | 245 | 43.0% | -0.82 | 21.38 | 21.00 | 21.75 | — |
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.