Spot 221.82
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.55 | 23.15 | 21.85 | +1.00 | 68.4% | 200 | 68.4% | -0.00 | — | — | 0.01 | — |
| — | 18.05 | 20.65 | 19.35 | +0.99 | 67.0% | 202.5 | 67.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 15.90 | 17.45 | 16.68 | +0.99 | 63.3% | 205 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 13.10 | 15.65 | 14.38 | — | — | 207.5 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 10.60 | 12.45 | 11.53 | +0.97 | 54.0% | 210 | 54.0% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 8.15 | 10.70 | 9.43 | +0.95 | 49.6% | 212.5 | 49.6% | -0.05 | 0.20 | 0.08 | 0.31 | — |
| — | 6.50 | 7.80 | 7.15 | +0.91 | 46.1% | 215 | 46.1% | -0.09 | 0.27 | 0.22 | 0.31 | — |
| — | 4.40 | 5.35 | 4.88 | +0.86 | 43.6% | 217.5 | 43.6% | -0.14 | 0.57 | 0.50 | 0.65 | — |
| — | 2.88 | 3.25 | 3.06 | +0.80 | 43.2% | 220 | 43.2% | -0.20 | 1.32 | 1.17 | 1.48 | — |
| — | 1.59 | 1.94 | 1.76 | +0.69 | 44.4% | 222.5 | 44.4% | -0.31 | 2.47 | 2.01 | 2.93 | — |
| — | 0.70 | 1.02 | 0.86 | +0.58 | 45.2% | 225 | 45.2% | -0.42 | 4.20 | 3.80 | 4.60 | — |
| — | 0.41 | 0.52 | 0.47 | +0.46 | 47.6% | 227.5 | 47.6% | -0.54 | 6.08 | 4.85 | 7.30 | — |
| — | 0.21 | 0.27 | 0.24 | +0.35 | 51.5% | 230 | 51.5% | -0.65 | 8.50 | 7.35 | 9.65 | — |
| — | 0.13 | 0.16 | 0.14 | +0.25 | 55.9% | 232.5 | 55.9% | -0.75 | 11.22 | 9.60 | 12.85 | — |
| — | 0.07 | 0.10 | 0.09 | +0.17 | 60.5% | 235 | 60.5% | -0.83 | 13.32 | 12.15 | 14.50 | — |
| — | 0.01 | 0.07 | 0.04 | +0.12 | 65.1% | 237.5 | 65.1% | -0.88 | 15.72 | 14.35 | 17.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.08 | 69.4% | 240 | 69.4% | -0.92 | 18.27 | 17.05 | 19.50 | — |
| — | 0.02 | 0.40 | 0.21 | +0.05 | 73.1% | 242.5 | 73.1% | -0.95 | 20.73 | 19.40 | 22.05 | — |
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.