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 | |
| — | 44.85 | 49.30 | 47.08 | — | — | 200 | — | — | 21.20 | 19.90 | 22.50 | — |
| — | 43.60 | 46.80 | 45.20 | — | — | 202.5 | — | — | 22.93 | 22.15 | 23.70 | — |
| — | 42.35 | 45.40 | 43.88 | — | — | 205 | — | — | 23.93 | 23.00 | 24.85 | — |
| — | 41.15 | 44.10 | 42.62 | — | — | 207.5 | — | — | 25.00 | 24.05 | 25.95 | — |
| — | 39.95 | 42.80 | 41.38 | — | — | 210 | — | — | 26.35 | 25.45 | 27.25 | — |
| — | 38.80 | 41.85 | 40.33 | — | — | 212.5 | — | — | 27.45 | 26.40 | 28.50 | — |
| — | 37.65 | 40.90 | 39.27 | — | — | 215 | — | — | 28.98 | 28.10 | 29.85 | — |
| — | 36.80 | 39.15 | 37.98 | — | — | 217.5 | — | — | 29.73 | 28.20 | 31.25 | — |
| — | 35.65 | 37.90 | 36.77 | — | — | 220 | — | — | 31.10 | 29.50 | 32.70 | — |
| — | 35.50 | 37.10 | 36.30 | — | — | 222.5 | 60.0% | -0.41 | 32.42 | 30.85 | 34.00 | — |
| — | 33.85 | 36.60 | 35.23 | +0.58 | 60.0% | 225 | 60.0% | -0.43 | 34.35 | 33.35 | 35.35 | — |
| — | 32.35 | 35.50 | 33.92 | +0.57 | 60.0% | 227.5 | 60.0% | -0.44 | 35.17 | 33.65 | 36.70 | — |
| — | 31.20 | 34.45 | 32.83 | +0.56 | 60.0% | 230 | — | — | 37.48 | 36.50 | 38.45 | — |
| — | 30.40 | 33.25 | 31.82 | +0.55 | 60.0% | 232.5 | 60.0% | -0.46 | 38.80 | 37.95 | 39.65 | — |
| — | 29.30 | 32.00 | 30.65 | +0.54 | 60.0% | 235 | 60.0% | -0.47 | 40.17 | 38.90 | 41.45 | — |
| — | 28.55 | 31.25 | 29.90 | +0.53 | 60.0% | 237.5 | 60.0% | -0.48 | 41.38 | 39.60 | 43.15 | — |
| — | 27.55 | 29.85 | 28.70 | +0.52 | 60.0% | 240 | 60.0% | -0.49 | 43.40 | 42.05 | 44.75 | — |
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.