Spot 222.29
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.70 | 24.05 | 22.38 | +0.99 | 93.5% | 200 | 93.5% | -0.01 | — | — | 0.28 | — |
| — | 18.65 | 21.60 | 20.12 | +0.98 | 86.6% | 202.5 | 86.6% | -0.02 | — | — | 0.27 | — |
| — | 16.35 | 19.10 | 17.73 | +0.98 | 79.3% | 205 | 79.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 14.00 | 16.60 | 15.30 | +0.97 | 71.4% | 207.5 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 11.50 | 14.00 | 12.75 | +0.96 | 63.6% | 210 | 63.6% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 8.95 | 11.70 | 10.32 | +0.94 | 56.6% | 212.5 | 56.6% | -0.06 | 0.21 | 0.01 | 0.42 | — |
| — | 6.80 | 9.00 | 7.90 | +0.91 | 51.0% | 215 | — | — | — | — | 0.40 | — |
| — | 4.75 | 7.10 | 5.92 | — | — | 217.5 | — | — | 0.55 | 0.40 | 0.69 | — |
| — | 3.00 | 5.10 | 4.05 | — | — | 220 | — | — | 1.20 | 0.75 | 1.64 | — |
| — | 0.95 | 2.78 | 1.86 | — | — | 222.5 | — | — | 2.09 | 1.30 | 2.88 | — |
| — | 0.72 | 1.28 | 1.00 | — | — | 225 | — | — | 3.10 | 1.90 | 4.30 | — |
| — | 0.12 | 0.73 | 0.42 | — | — | 227.5 | — | — | 5.28 | 3.90 | 6.65 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 230 | — | — | 7.42 | 6.25 | 8.60 | — |
| — | — | 0.41 | — | — | — | 232.5 | — | — | 10.10 | 8.55 | 11.65 | — |
| — | — | 0.33 | — | — | — | 235 | — | — | 12.28 | 11.10 | 13.45 | — |
| — | 0.01 | 0.34 | 0.17 | — | — | 237.5 | — | — | 15.00 | 13.60 | 16.40 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 240 | — | — | 17.50 | 16.10 | 18.90 | — |
| — | 0.01 | 0.22 | 0.12 | — | — | 242.5 | — | — | 19.75 | 18.50 | 21.00 | — |
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.