Spot 221.77
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.75 | 24.50 | 22.62 | — | — | 200 | — | — | 0.12 | 0.07 | 0.17 | — |
| — | 16.20 | 18.65 | 17.43 | — | — | 205 | — | — | 0.22 | 0.14 | 0.30 | — |
| — | 13.95 | 16.05 | 15.00 | — | — | 207.5 | — | — | 0.36 | 0.26 | 0.47 | — |
| — | 12.00 | 14.50 | 13.25 | — | — | 210 | — | — | 0.56 | 0.19 | 0.92 | — |
| — | 9.20 | 11.75 | 10.47 | — | — | 212.5 | — | — | 0.94 | 0.81 | 1.07 | — |
| — | 7.50 | 9.50 | 8.50 | — | — | 215 | — | — | 1.41 | 1.22 | 1.59 | — |
| — | 6.20 | 8.15 | 7.17 | — | — | 217.5 | — | — | 2.02 | 1.80 | 2.23 | — |
| — | 4.70 | 5.65 | 5.17 | +0.61 | 29.2% | 220 | 29.2% | -0.40 | 2.98 | 2.70 | 3.25 | — |
| — | 3.60 | 4.40 | 4.00 | +0.51 | 29.0% | 222.5 | 29.0% | -0.49 | 4.25 | 3.90 | 4.60 | — |
| — | 2.65 | 3.15 | 2.90 | +0.41 | 28.8% | 225 | 28.8% | -0.59 | 5.60 | 5.20 | 6.00 | — |
| — | 1.78 | 2.29 | 2.04 | +0.32 | 28.7% | 227.5 | 28.7% | -0.69 | 7.00 | 6.05 | 7.95 | — |
| — | 1.26 | 1.50 | 1.38 | +0.24 | 28.7% | 230 | 28.7% | -0.77 | 9.30 | 8.60 | 10.00 | — |
| — | 0.78 | 0.93 | 0.85 | +0.16 | 28.8% | 232.5 | 28.8% | -0.85 | 11.50 | 10.40 | 12.60 | — |
| — | 0.49 | 0.70 | 0.59 | +0.12 | 29.0% | 235 | 29.0% | -0.90 | 14.10 | 12.50 | 15.70 | — |
| — | 0.22 | 0.40 | 0.31 | +0.08 | 29.3% | 237.5 | 29.3% | -0.94 | 16.05 | 14.65 | 17.45 | — |
| — | 0.14 | 0.28 | 0.21 | +0.05 | 29.7% | 240 | 29.7% | -0.96 | 18.23 | 17.35 | 19.10 | — |
| — | 0.10 | 0.17 | 0.14 | +0.03 | 30.2% | 242.5 | 30.2% | -0.98 | 20.93 | 19.50 | 22.35 | — |
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.