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 | |
| — | 20.20 | 22.50 | 21.35 | — | — | 202.5 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 17.20 | 19.75 | 18.48 | — | — | 205 | — | — | 0.18 | 0.03 | 0.34 | — |
| — | 15.30 | 17.95 | 16.62 | — | — | 207.5 | 28.3% | -0.05 | 0.27 | 0.10 | 0.44 | — |
| — | 12.95 | 14.70 | 13.82 | — | — | 210 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 10.45 | 12.50 | 11.47 | — | — | 212.5 | 26.0% | -0.11 | 0.56 | 0.25 | 0.86 | — |
| — | 7.75 | 10.25 | 9.00 | +0.85 | 25.0% | 215 | 25.0% | -0.16 | 0.84 | 0.45 | 1.24 | — |
| — | 5.85 | 8.25 | 7.05 | +0.77 | 24.1% | 217.5 | 24.1% | -0.23 | 1.50 | 1.21 | 1.80 | — |
| — | 4.95 | 5.70 | 5.33 | +0.68 | 23.4% | 220 | 23.4% | -0.33 | 2.22 | 1.75 | 2.69 | — |
| — | 3.35 | 4.05 | 3.70 | +0.57 | 22.9% | 222.5 | — | — | 3.17 | 2.75 | 3.60 | — |
| — | 2.30 | 2.88 | 2.59 | — | — | 225 | — | — | 4.47 | 3.45 | 5.50 | — |
| — | 1.41 | 2.15 | 1.78 | +0.34 | 22.4% | 227.5 | 22.4% | -0.68 | 5.85 | 5.00 | 6.70 | — |
| — | 1.00 | 1.15 | 1.07 | +0.24 | 22.5% | 230 | 22.5% | -0.79 | 8.25 | 7.20 | 9.30 | — |
| — | 0.55 | 1.17 | 0.86 | +0.16 | 22.9% | 232.5 | 22.9% | -0.87 | 10.05 | 9.00 | 11.10 | — |
| — | 0.41 | 0.51 | 0.46 | +0.11 | 23.4% | 235 | 23.4% | -0.92 | 12.28 | 11.30 | 13.25 | — |
| — | 0.10 | 0.35 | 0.23 | +0.07 | 24.2% | 237.5 | 24.2% | -0.96 | 14.82 | 13.75 | 15.90 | — |
| — | 0.03 | 0.41 | 0.22 | +0.05 | 25.0% | 240 | 25.0% | -0.98 | 17.05 | 15.80 | 18.30 | — |
| — | — | 0.36 | — | +0.03 | 25.8% | 242.5 | 25.8% | -0.99 | 19.15 | 17.95 | 20.35 | — |
| — | — | 0.52 | — | +0.02 | 26.7% | 245 | 26.7% | -0.99 | 21.82 | 20.95 | 22.70 | — |
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.