Spot 221.70
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.70 | 24.10 | 22.40 | — | — | 200 | — | — | — | — | 0.50 | — |
| — | 15.90 | 19.30 | 17.60 | — | — | 205 | — | — | — | — | 0.85 | — |
| — | 11.00 | 14.60 | 12.80 | — | — | 210 | 29.9% | -0.11 | — | — | 1.85 | — |
| — | 9.20 | 12.40 | 10.80 | +0.84 | 28.9% | 212.5 | 28.9% | -0.16 | 0.72 | 0.45 | 1.00 | — |
| — | 7.50 | 10.30 | 8.90 | +0.77 | 28.2% | 215 | 28.2% | -0.24 | 1.02 | 0.70 | 1.35 | — |
| — | 4.70 | 8.40 | 6.55 | +0.69 | 27.7% | 217.5 | 27.7% | -0.31 | 2.10 | 0.40 | 3.80 | — |
| — | 3.20 | 6.90 | 5.05 | +0.59 | 27.5% | 220 | 27.5% | -0.42 | 2.67 | 0.65 | 4.70 | — |
| — | 2.00 | 5.00 | 3.50 | +0.48 | 27.4% | 222.5 | 27.4% | -0.52 | 3.88 | 1.85 | 5.90 | — |
| — | 1.95 | 2.75 | 2.35 | +0.38 | 27.6% | 225 | 27.6% | -0.62 | 5.65 | 4.00 | 7.30 | — |
| — | 0.10 | 3.80 | 1.95 | +0.29 | 27.8% | 227.5 | 27.8% | -0.71 | 6.95 | 5.10 | 8.80 | — |
| — | — | 3.40 | — | — | — | 230 | 28.2% | -0.79 | 8.70 | 7.00 | 10.40 | — |
| — | 0.50 | 1.00 | 0.75 | +0.16 | 28.7% | 232.5 | 28.7% | -0.85 | 10.80 | 9.20 | 12.40 | — |
| — | — | 1.90 | — | +0.11 | 29.3% | 235 | — | — | 13.20 | 11.50 | 14.90 | — |
| — | — | 1.35 | — | +0.08 | 29.9% | 237.5 | 29.9% | -0.93 | 15.50 | 13.80 | 17.20 | — |
| — | — | 0.90 | — | +0.05 | 30.5% | 240 | 30.5% | -0.96 | 18.05 | 16.30 | 19.80 | — |
| — | — | 0.55 | — | +0.04 | 31.2% | 242.5 | 31.2% | -0.98 | 20.45 | 18.80 | 22.10 | — |
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.