Spot 223.77
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.45 | 22.90 | 21.18 | +1.00 | 45.5% | 202.5 | 45.5% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 17.80 | 19.70 | 18.75 | +0.99 | 41.1% | 205 | 41.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 14.35 | 17.90 | 16.12 | +0.99 | 36.9% | 207.5 | 36.9% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| — | 12.10 | 14.70 | 13.40 | +0.99 | 33.3% | 210 | 33.3% | -0.02 | — | — | 0.13 | — |
| — | 9.85 | 12.25 | 11.05 | +0.98 | 30.4% | 212.5 | 30.4% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 7.45 | 9.80 | 8.62 | +0.96 | 28.4% | 215 | 28.4% | -0.07 | 0.17 | 0.10 | 0.24 | — |
| — | 5.25 | 7.45 | 6.35 | +0.90 | 27.1% | 217.5 | 27.1% | -0.14 | 0.42 | 0.02 | 0.82 | — |
| — | 3.65 | 5.20 | 4.42 | +0.79 | 26.4% | 220 | 26.4% | -0.27 | 0.82 | 0.55 | 1.10 | — |
| — | 1.52 | 2.73 | 2.12 | +0.61 | 26.1% | 222.5 | 26.1% | -0.44 | 1.67 | 1.34 | 2.00 | — |
| — | 0.86 | 1.60 | 1.23 | +0.42 | 26.3% | 225 | 26.3% | -0.63 | 3.13 | 2.27 | 4.00 | — |
| — | 0.08 | 0.73 | 0.41 | — | — | 227.5 | 26.9% | -0.78 | 4.88 | 3.70 | 6.05 | — |
| — | — | 0.35 | — | — | — | 230 | — | — | 7.35 | 6.20 | 8.50 | — |
| — | 0.02 | 0.15 | 0.09 | +0.06 | 28.6% | 232.5 | — | — | 9.70 | 8.20 | 11.20 | — |
| — | 0.01 | 0.27 | 0.14 | — | — | 235 | — | — | 11.75 | 10.40 | 13.10 | — |
| — | — | 0.15 | — | — | — | 237.5 | — | — | 14.25 | 12.85 | 15.65 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 240 | 31.3% | -1.00 | 16.75 | 15.35 | 18.15 | — |
| — | — | 0.27 | — | — | — | 242.5 | 32.0% | -1.00 | 19.10 | 17.80 | 20.40 | — |
| — | — | 0.04 | — | +0.00 | 32.5% | 245 | — | — | 21.60 | 20.30 | 22.90 | — |
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.