Spot 221.87
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.50 | 24.85 | 23.68 | — | — | 200 | — | — | 1.21 | 1.13 | 1.28 | — |
| — | 20.40 | 22.60 | 21.50 | — | — | 202.5 | — | — | 1.49 | 1.13 | 1.84 | — |
| — | 19.00 | 20.35 | 19.68 | — | — | 205 | — | — | 1.98 | 1.90 | 2.05 | — |
| — | 16.20 | 18.05 | 17.12 | — | — | 207.5 | — | — | 2.52 | 2.44 | 2.60 | — |
| — | 14.75 | 16.10 | 15.43 | — | — | 210 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 12.65 | 14.15 | 13.40 | — | — | 212.5 | — | — | 3.88 | 3.75 | 4.00 | — |
| — | 11.65 | 12.20 | 11.93 | — | — | 215 | — | — | 4.72 | 4.60 | 4.85 | — |
| — | 10.10 | 10.55 | 10.32 | +0.61 | 53.4% | 217.5 | 53.4% | -0.39 | 5.75 | 5.60 | 5.90 | — |
| — | 8.75 | 9.15 | 8.95 | +0.56 | 53.4% | 220 | 53.4% | -0.44 | 6.88 | 6.70 | 7.05 | — |
| — | 7.55 | 7.90 | 7.72 | +0.51 | 53.4% | 222.5 | 53.4% | -0.49 | 8.10 | 7.90 | 8.30 | — |
| — | 6.50 | 6.75 | 6.62 | +0.46 | 53.4% | 225 | 53.4% | -0.54 | 9.47 | 9.25 | 9.70 | — |
| — | 5.40 | 5.80 | 5.60 | +0.41 | 53.5% | 227.5 | 53.5% | -0.59 | 10.97 | 10.75 | 11.20 | — |
| — | 4.55 | 4.90 | 4.72 | +0.36 | 53.6% | 230 | 53.6% | -0.64 | 12.90 | 12.35 | 13.45 | — |
| — | 3.45 | 4.45 | 3.95 | +0.32 | 53.8% | 232.5 | 53.8% | -0.68 | 14.32 | 13.40 | 15.25 | — |
| — | 3.20 | 3.60 | 3.40 | +0.28 | 53.9% | 235 | 53.9% | -0.72 | 16.15 | 15.10 | 17.20 | — |
| — | 2.64 | 2.85 | 2.75 | +0.24 | 54.1% | 237.5 | 54.1% | -0.76 | 18.10 | 17.00 | 19.20 | — |
| — | 2.17 | 2.32 | 2.25 | +0.21 | 54.2% | 240 | 54.2% | -0.80 | 20.23 | 19.30 | 21.15 | — |
| — | 1.76 | 1.93 | 1.84 | +0.17 | 54.3% | 242.5 | 54.3% | -0.83 | 23.07 | 20.60 | 25.55 | — |
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.