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 | |
| — | 38.15 | 42.35 | 40.25 | +0.70 | 60.5% | 200 | 60.5% | -0.30 | 16.00 | 14.65 | 17.35 | — |
| — | 36.90 | 39.75 | 38.33 | +0.69 | 60.4% | 202.5 | 60.4% | -0.32 | 16.85 | 15.65 | 18.05 | — |
| — | 35.60 | 39.05 | 37.33 | +0.67 | 60.4% | 205 | 60.4% | -0.33 | 18.12 | 16.70 | 19.55 | — |
| — | 34.35 | 36.90 | 35.62 | +0.66 | 60.3% | 207.5 | 60.3% | -0.35 | 19.25 | 17.80 | 20.70 | — |
| — | 33.00 | 36.50 | 34.75 | +0.64 | 60.3% | 210 | 60.3% | -0.36 | 20.07 | 18.95 | 21.20 | — |
| — | 31.90 | 35.15 | 33.52 | +0.63 | 60.3% | 212.5 | 60.3% | -0.37 | 21.57 | 20.85 | 22.30 | — |
| — | 30.60 | 33.80 | 32.20 | +0.62 | 60.2% | 215 | 60.2% | -0.39 | 22.75 | 22.25 | 23.25 | — |
| — | 29.60 | 32.00 | 30.80 | +0.60 | 60.2% | 217.5 | 60.2% | -0.40 | 24.05 | 23.20 | 24.90 | — |
| — | 28.40 | 31.30 | 29.85 | +0.59 | 60.2% | 220 | 60.2% | -0.42 | 25.48 | 23.95 | 27.00 | — |
| — | 27.30 | 30.15 | 28.73 | +0.57 | 60.2% | 222.5 | 60.2% | -0.43 | 26.57 | 25.25 | 27.90 | — |
| — | 26.25 | 29.05 | 27.65 | +0.56 | 60.2% | 225 | 60.2% | -0.44 | 28.25 | 26.65 | 29.85 | — |
| — | 25.80 | 27.85 | 26.82 | +0.55 | 60.2% | 227.5 | 60.2% | -0.46 | 29.68 | 28.05 | 31.30 | — |
| — | 24.25 | 26.90 | 25.57 | +0.53 | 60.2% | 230 | 60.2% | -0.47 | 31.15 | 29.50 | 32.80 | — |
| — | 23.30 | 25.90 | 24.60 | +0.52 | 60.2% | 232.5 | 60.2% | -0.49 | 32.65 | 31.00 | 34.30 | — |
| — | 22.40 | 24.95 | 23.68 | +0.51 | 60.2% | 235 | 60.2% | -0.50 | 34.20 | 32.50 | 35.90 | — |
| — | 21.45 | 24.00 | 22.73 | +0.49 | 60.2% | 237.5 | 60.2% | -0.51 | 35.77 | 34.05 | 37.50 | — |
| — | 20.60 | 23.15 | 21.88 | +0.48 | 60.2% | 240 | 60.2% | -0.53 | 36.92 | 35.65 | 38.20 | — |
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.