Spot 221.78
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.90 | 24.25 | 22.57 | +0.98 | 72.2% | 200 | 72.2% | -0.02 | — | — | 0.42 | — |
| — | 18.25 | 22.65 | 20.45 | +0.97 | 69.0% | 202.5 | 69.0% | -0.03 | 0.15 | 0.11 | 0.20 | — |
| — | 15.95 | 20.15 | 18.05 | +0.95 | 66.1% | 205 | 66.1% | -0.05 | 0.24 | 0.20 | 0.28 | — |
| — | 12.55 | 16.00 | 14.28 | +0.93 | 63.6% | 207.5 | 63.6% | -0.07 | 0.33 | 0.27 | 0.39 | — |
| — | 11.40 | 15.55 | 13.47 | +0.89 | 61.6% | 210 | 61.6% | -0.11 | 0.54 | 0.48 | 0.59 | — |
| — | 7.25 | 10.45 | 8.85 | — | — | 212.5 | 59.9% | -0.16 | 0.85 | 0.77 | 0.93 | — |
| — | 7.80 | 8.55 | 8.18 | +0.77 | 58.5% | 215 | 58.5% | -0.23 | 1.30 | 1.22 | 1.39 | — |
| — | 6.00 | 6.45 | 6.22 | +0.68 | 57.6% | 217.5 | 57.6% | -0.32 | 1.98 | 1.87 | 2.09 | — |
| — | 4.40 | 4.85 | 4.62 | — | — | 220 | 57.0% | -0.42 | 2.92 | 2.73 | 3.10 | — |
| — | 3.15 | 3.75 | 3.45 | — | — | 222.5 | 56.8% | -0.52 | 4.15 | 3.95 | 4.35 | — |
| — | 2.31 | 2.49 | 2.40 | +0.37 | 56.8% | 225 | 56.8% | -0.63 | 5.72 | 5.40 | 6.05 | — |
| — | 1.53 | 1.69 | 1.61 | — | — | 227.5 | 57.1% | -0.72 | 7.33 | 6.90 | 7.75 | — |
| — | 0.99 | 1.13 | 1.06 | — | — | 230 | 57.5% | -0.80 | 9.20 | 8.55 | 9.85 | — |
| — | 0.60 | 0.73 | 0.67 | +0.14 | 58.1% | 232.5 | 58.1% | -0.86 | 11.85 | 8.45 | 15.25 | — |
| — | 0.39 | 0.45 | 0.42 | +0.10 | 58.7% | 235 | 58.7% | -0.91 | 14.10 | 12.25 | 15.95 | — |
| — | 0.22 | 0.33 | 0.28 | +0.06 | 59.5% | 237.5 | 59.5% | -0.94 | 17.05 | 14.30 | 19.80 | — |
| — | 0.12 | 0.28 | 0.20 | +0.04 | 60.5% | 240 | 60.5% | -0.96 | 19.00 | 16.95 | 21.05 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 61.5% | 242.5 | 61.5% | -0.98 | 20.77 | 17.20 | 24.35 | — |
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.