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 | |
| — | 23.35 | 24.05 | 23.70 | — | — | 202.5 | — | — | 0.90 | 0.88 | 0.91 | — |
| — | 21.35 | 21.80 | 21.57 | — | — | 205 | — | — | 1.15 | 1.13 | 1.16 | — |
| — | 19.20 | 19.60 | 19.40 | — | — | 207.5 | — | — | 1.47 | 1.45 | 1.49 | — |
| — | 17.10 | 17.50 | 17.30 | +0.81 | 46.8% | 210 | 46.8% | -0.19 | 1.90 | 1.87 | 1.92 | — |
| — | 15.15 | 15.55 | 15.35 | +0.77 | 46.5% | 212.5 | 46.5% | -0.23 | 2.43 | 2.40 | 2.46 | — |
| — | 13.25 | 13.65 | 13.45 | +0.73 | 46.2% | 215 | 46.2% | -0.27 | 3.05 | 3.00 | 3.10 | — |
| — | 11.60 | 11.90 | 11.75 | +0.68 | 46.2% | 217.5 | 46.2% | -0.32 | 3.85 | 3.80 | 3.90 | — |
| — | 10.05 | 10.25 | 10.15 | +0.63 | 46.2% | 220 | — | — | 4.75 | 4.70 | 4.80 | — |
| — | 8.60 | 8.80 | 8.70 | — | — | 222.5 | — | — | 5.83 | 5.75 | 5.90 | — |
| — | 7.35 | 7.50 | 7.42 | — | — | 225 | — | — | 7.00 | 6.95 | 7.05 | — |
| — | 6.20 | 6.30 | 6.25 | — | — | 227.5 | — | — | 8.45 | 8.25 | 8.65 | — |
| — | 5.20 | 5.25 | 5.22 | — | — | 230 | — | — | 9.82 | 9.75 | 9.90 | — |
| — | 4.25 | 4.40 | 4.33 | — | — | 232.5 | 46.4% | -0.63 | 11.45 | 11.35 | 11.55 | — |
| — | 3.50 | 3.60 | 3.55 | +0.33 | 46.4% | 235 | 46.4% | -0.68 | 13.22 | 13.00 | 13.45 | — |
| — | 2.89 | 2.94 | 2.92 | +0.28 | 46.4% | 237.5 | 46.4% | -0.72 | 15.07 | 14.55 | 15.60 | — |
| — | 2.34 | 2.38 | 2.36 | +0.24 | 46.5% | 240 | 46.5% | -0.76 | 17.05 | 16.50 | 17.60 | — |
| — | 1.88 | 1.93 | 1.91 | +0.21 | 46.6% | 242.5 | 46.6% | -0.80 | 18.93 | 18.45 | 19.40 | — |
| — | 1.50 | 1.54 | 1.52 | +0.17 | 46.8% | 245 | 46.8% | -0.84 | 21.02 | 20.55 | 21.50 | — |
| — | 1.20 | 1.23 | 1.22 | +0.15 | 47.0% | 247.5 | 47.0% | -0.86 | 23.25 | 22.70 | 23.80 | — |
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.