Spot 220.32
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.40 | 22.85 | 21.62 | +0.92 | 45.0% | 200 | 45.0% | -0.08 | 0.36 | 0.16 | 0.57 | — |
| — | 17.65 | 20.30 | 18.98 | +0.90 | 43.7% | 202.5 | 43.7% | -0.10 | 0.69 | 0.40 | 0.98 | — |
| — | 15.20 | 18.30 | 16.75 | +0.87 | 42.7% | 205 | 42.7% | -0.13 | 0.71 | 0.05 | 1.37 | — |
| — | 13.35 | 16.25 | 14.80 | +0.83 | 41.8% | 207.5 | 41.8% | -0.17 | 1.49 | 0.17 | 2.80 | — |
| — | 11.80 | 14.25 | 13.03 | +0.79 | 41.2% | 210 | 41.2% | -0.22 | 1.74 | 0.13 | 3.35 | — |
| — | 9.20 | 12.20 | 10.70 | +0.73 | 40.6% | 212.5 | 40.6% | -0.27 | 2.23 | 0.67 | 3.80 | — |
| — | 8.05 | 10.20 | 9.12 | +0.67 | 40.2% | 215 | 40.2% | -0.33 | 2.88 | 1.45 | 4.30 | — |
| — | 6.30 | 9.15 | 7.72 | +0.60 | 39.9% | 217.5 | 39.9% | -0.40 | 4.25 | 3.25 | 5.25 | — |
| — | 4.65 | 7.85 | 6.25 | +0.53 | 39.7% | 220 | 39.7% | -0.48 | 5.28 | 4.00 | 6.55 | — |
| — | 3.65 | 6.50 | 5.08 | +0.46 | 39.6% | 222.5 | 39.6% | -0.55 | 6.33 | 4.75 | 7.90 | — |
| — | 2.86 | 4.65 | 3.75 | +0.39 | 39.6% | 225 | 39.6% | -0.62 | 7.70 | 6.65 | 8.75 | — |
| — | 1.39 | 4.35 | 2.87 | +0.32 | 39.6% | 227.5 | 39.6% | -0.68 | 9.25 | 7.90 | 10.60 | — |
| — | 1.02 | 3.85 | 2.44 | +0.26 | 39.8% | 230 | 39.8% | -0.74 | 11.47 | 10.55 | 12.40 | — |
| — | 1.11 | 2.26 | 1.69 | +0.21 | 40.0% | 232.5 | 40.0% | -0.79 | 13.03 | 11.80 | 14.25 | — |
| — | 0.72 | 1.77 | 1.25 | +0.17 | 40.3% | 235 | 40.3% | -0.84 | 15.05 | 13.80 | 16.30 | — |
| — | 0.40 | 1.74 | 1.07 | +0.13 | 40.8% | 237.5 | 40.8% | -0.88 | 17.65 | 16.00 | 19.30 | — |
| — | 0.27 | 0.85 | 0.56 | +0.10 | 41.3% | 240 | 41.3% | -0.90 | 20.00 | 18.80 | 21.20 | — |
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.