Spot 225.35
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.30 | 21.55 | 21.43 | +0.92 | 42.2% | 205 | 42.2% | -0.08 | 0.58 | 0.57 | 0.60 | — |
| — | 18.90 | 19.20 | 19.05 | +0.90 | 40.3% | 207.5 | 40.3% | -0.10 | 0.73 | 0.71 | 0.75 | — |
| — | 16.65 | 16.85 | 16.75 | +0.87 | 38.8% | 210 | 38.8% | -0.12 | 0.93 | 0.91 | 0.95 | — |
| — | 14.45 | 14.65 | 14.55 | +0.84 | 37.7% | 212.5 | 37.7% | -0.16 | 1.21 | 1.19 | 1.23 | — |
| — | 12.35 | 12.55 | 12.45 | +0.80 | 36.8% | 215 | 36.8% | -0.20 | 1.60 | 1.58 | 1.62 | — |
| — | 10.35 | 10.55 | 10.45 | +0.75 | 36.2% | 217.5 | 36.2% | -0.26 | 2.13 | 2.10 | 2.16 | 3,060 |
| — | 8.55 | 8.75 | 8.65 | +0.68 | 35.6% | 220 | 35.6% | -0.32 | 2.81 | 2.78 | 2.85 | — |
| — | 6.95 | 7.10 | 7.03 | +0.61 | 35.5% | 222.5 | 35.5% | -0.39 | 3.70 | 3.65 | 3.75 | — |
| — | 5.55 | 5.65 | 5.60 | +0.53 | 35.3% | 225 | — | — | 4.75 | 4.70 | 4.80 | — |
| — | 4.30 | 4.40 | 4.35 | +0.46 | 34.9% | 227.5 | 34.9% | -0.54 | 6.03 | 5.95 | 6.10 | — |
| — | 3.30 | 3.35 | 3.33 | +0.38 | 34.6% | 230 | 34.6% | -0.62 | 7.50 | 7.45 | 7.55 | — |
| — | 2.46 | 2.52 | 2.49 | +0.31 | 34.3% | 232.5 | 34.3% | -0.69 | 9.20 | 9.10 | 9.30 | — |
| — | 1.83 | 1.85 | 1.84 | — | — | 235 | — | — | 11.05 | 10.95 | 11.15 | — |
| — | 1.32 | 1.36 | 1.34 | — | — | 237.5 | 34.3% | -0.81 | 13.05 | 12.95 | 13.15 | — |
| — | 0.95 | 0.98 | 0.96 | — | — | 240 | 34.5% | -0.86 | 15.18 | 15.05 | 15.30 | — |
| — | 0.50 | 0.51 | 0.51 | — | — | 245 | 35.5% | -0.92 | 19.75 | 19.60 | 19.90 | — |
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.