Spot 220.83
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.30 | 22.50 | 20.90 | +0.96 | 36.6% | 200 | 36.6% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 16.90 | 20.10 | 18.50 | +0.94 | 35.7% | 202.5 | 35.7% | -0.06 | — | — | 0.95 | — |
| — | 14.50 | 17.70 | 16.10 | +0.92 | 34.8% | 205 | 34.8% | -0.08 | 0.35 | 0.05 | 0.65 | — |
| — | 12.10 | 15.40 | 13.75 | +0.89 | 33.8% | 207.5 | 33.8% | -0.11 | 0.62 | 0.20 | 1.05 | — |
| — | 9.90 | 12.60 | 11.25 | +0.85 | 32.9% | 210 | 32.9% | -0.15 | 0.90 | 0.15 | 1.65 | — |
| — | 7.80 | 11.20 | 9.50 | +0.80 | 31.9% | 212.5 | 31.9% | -0.20 | 1.43 | 0.70 | 2.15 | — |
| — | 6.60 | 8.60 | 7.60 | +0.72 | 31.1% | 215 | 31.1% | -0.28 | 2.00 | 1.30 | 2.70 | — |
| — | 4.30 | 7.80 | 6.05 | +0.64 | 30.5% | 217.5 | 30.5% | -0.36 | 3.00 | 1.40 | 4.60 | — |
| — | 2.80 | 5.60 | 4.20 | +0.55 | 30.1% | 220 | 30.1% | -0.46 | 3.70 | 2.10 | 5.30 | — |
| — | 2.20 | 3.70 | 2.95 | +0.45 | 30.0% | 222.5 | 30.0% | -0.55 | 4.70 | 3.00 | 6.40 | — |
| — | 0.80 | 3.70 | 2.25 | +0.36 | 30.0% | 225 | 30.0% | -0.64 | 6.75 | 5.40 | 8.10 | — |
| — | 1.10 | 3.50 | 2.30 | +0.28 | 30.1% | 227.5 | 30.1% | -0.73 | 8.30 | 6.60 | 10.00 | — |
| — | 0.30 | 1.70 | 1.00 | +0.20 | 30.2% | 230 | 30.2% | -0.80 | 10.50 | 9.00 | 12.00 | — |
| — | — | 2.55 | — | — | — | 232.5 | 30.4% | -0.86 | 12.50 | 10.90 | 14.10 | — |
| — | 0.25 | 1.75 | 1.00 | +0.11 | 30.7% | 235 | 30.7% | -0.90 | 15.05 | 13.70 | 16.40 | — |
| — | 0.20 | 2.30 | 1.25 | +0.07 | 30.9% | 237.5 | 30.9% | -0.94 | 17.20 | 15.60 | 18.80 | — |
| — | — | 2.25 | — | +0.05 | 31.2% | 240 | 31.2% | -0.96 | 19.65 | 17.90 | 21.40 | — |
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.