Spot 223.77
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.70 | 23.40 | 21.55 | +1.00 | 32.3% | 202.5 | 32.3% | +0.00 | — | — | 2.15 | — |
| — | 17.50 | 20.90 | 19.20 | +1.00 | 31.7% | 205 | 31.7% | +0.00 | — | — | 2.15 | — |
| — | 15.80 | 17.90 | 16.85 | +1.00 | 31.2% | 207.5 | 31.2% | -0.00 | — | — | 2.15 | — |
| — | 13.30 | 15.10 | 14.20 | +1.00 | 30.7% | 210 | 30.7% | -0.00 | — | — | 2.15 | — |
| — | 10.90 | 12.70 | 11.80 | +1.00 | 30.3% | 212.5 | 30.3% | -0.00 | — | — | 2.20 | — |
| — | 8.40 | 10.40 | 9.40 | +0.99 | 30.0% | 215 | 30.0% | -0.01 | — | — | 0.30 | — |
| — | 5.60 | 8.40 | 7.00 | +0.97 | 29.9% | 217.5 | 29.9% | -0.03 | — | — | 0.30 | — |
| — | 3.40 | 5.10 | 4.25 | +0.87 | 29.8% | 220 | 29.8% | -0.14 | 0.28 | 0.05 | 0.50 | — |
| — | 1.65 | 2.75 | 2.20 | +0.65 | 29.9% | 222.5 | 29.9% | -0.35 | 0.55 | 0.15 | 0.95 | — |
| — | 0.45 | 1.20 | 0.82 | +0.38 | 30.2% | 225 | 30.2% | -0.63 | 1.62 | 1.15 | 2.10 | — |
| — | 0.05 | 0.65 | 0.35 | +0.15 | 30.6% | 227.5 | 30.6% | -0.85 | 3.60 | 2.80 | 4.40 | — |
| — | — | 0.35 | — | +0.05 | 31.1% | 230 | 31.1% | -0.96 | 6.00 | 5.10 | 6.90 | — |
| — | — | 0.35 | — | +0.01 | 31.7% | 232.5 | 31.7% | -0.99 | 8.30 | 7.30 | 9.30 | — |
| — | — | 2.20 | — | +0.00 | 32.4% | 235 | 32.4% | -1.00 | 11.15 | 9.80 | 12.50 | — |
| — | — | 2.15 | — | +0.00 | 33.2% | 237.5 | 33.2% | -1.00 | 13.60 | 11.70 | 15.50 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 240 | 34.1% | -1.00 | 16.10 | 14.20 | 18.00 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 242.5 | 35.0% | -1.00 | 18.45 | 16.70 | 20.20 | 0 |
| 2 | — | 2.15 | — | +0.00 | 35.9% | 245 | 35.9% | -1.00 | 21.10 | 19.20 | 23.00 | 0 |
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.