Spot 225.19
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.65 | 23.95 | 23.30 | +0.97 | 52.3% | 202.5 | 52.3% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 18.85 | 20.60 | 19.73 | +0.96 | 48.9% | 205 | 48.9% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 17.60 | 18.35 | 17.98 | +0.95 | 45.7% | 207.5 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 15.30 | 15.65 | 15.47 | — | — | 210 | 42.3% | -0.07 | 0.23 | 0.22 | 0.23 | — |
| — | 12.80 | 13.30 | 13.05 | +0.91 | 39.1% | 212.5 | 39.1% | -0.09 | 0.31 | 0.30 | 0.32 | — |
| — | 10.60 | 10.75 | 10.68 | +0.86 | 36.6% | 215 | 36.6% | -0.14 | 0.47 | 0.45 | 0.48 | — |
| — | 8.40 | 8.60 | 8.50 | +0.80 | 34.7% | 217.5 | 34.7% | -0.20 | 0.74 | 0.72 | 0.76 | — |
| — | 6.35 | 6.55 | 6.45 | +0.72 | 33.8% | 220 | 33.8% | -0.28 | 1.21 | 1.19 | 1.22 | — |
| — | 4.65 | 4.75 | 4.70 | +0.63 | 33.2% | 222.5 | 33.2% | -0.37 | 1.95 | 1.92 | 1.98 | — |
| — | 3.20 | 3.30 | 3.25 | +0.52 | 33.0% | 225 | 33.0% | -0.48 | 3.02 | 2.98 | 3.05 | — |
| — | 2.09 | 2.14 | 2.12 | +0.41 | 32.9% | 227.5 | 32.9% | -0.59 | 4.40 | 4.35 | 4.45 | — |
| — | 1.30 | 1.33 | 1.31 | +0.31 | 33.1% | 230 | 33.1% | -0.69 | 6.10 | 6.00 | 6.20 | — |
| — | 0.75 | 0.80 | 0.78 | +0.22 | 33.0% | 232.5 | 33.0% | -0.78 | 8.07 | 7.95 | 8.20 | — |
| — | 0.45 | 0.47 | 0.46 | +0.16 | 33.8% | 235 | 33.8% | -0.85 | 10.53 | 10.05 | 11.00 | — |
| — | 0.26 | 0.28 | 0.27 | +0.11 | 34.7% | 237.5 | 34.7% | -0.90 | 12.53 | 12.35 | 12.70 | — |
| — | 0.17 | 0.18 | 0.17 | +0.07 | 36.4% | 240 | 36.4% | -0.94 | 14.93 | 14.75 | 15.10 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 38.2% | 242.5 | 38.2% | -0.96 | 17.60 | 16.95 | 18.25 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 40.1% | 245 | 40.1% | -0.97 | 20.10 | 19.40 | 20.80 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 247.5 | — | — | 22.43 | 21.80 | 23.05 | — |
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.