Spot 219.92
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.90 | 24.00 | 22.45 | +0.96 | 39.8% | 197.5 | 39.8% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 18.70 | 21.20 | 19.95 | +0.95 | 38.7% | 200 | 38.7% | -0.05 | 0.35 | 0.15 | 0.55 | — |
| — | 16.30 | 19.10 | 17.70 | +0.93 | 37.7% | 202.5 | 37.7% | -0.07 | — | — | 0.65 | — |
| — | 14.00 | 17.10 | 15.55 | +0.90 | 36.7% | 205 | 36.7% | -0.10 | 0.53 | 0.25 | 0.80 | — |
| — | 11.90 | 14.80 | 13.35 | +0.86 | 35.7% | 207.5 | 35.7% | -0.14 | 0.85 | 0.60 | 1.10 | — |
| — | 11.00 | 12.30 | 11.65 | +0.81 | 34.9% | 210 | 34.9% | -0.19 | 1.12 | 0.80 | 1.45 | — |
| — | 8.20 | 10.50 | 9.35 | +0.75 | 34.1% | 212.5 | 34.1% | -0.25 | 1.20 | 0.35 | 2.05 | — |
| — | 6.80 | 8.60 | 7.70 | +0.68 | 33.5% | 215 | 33.5% | -0.32 | 2.40 | 2.00 | 2.80 | — |
| — | 5.20 | 6.70 | 5.95 | +0.60 | 32.9% | 217.5 | 32.9% | -0.40 | 3.35 | 2.20 | 4.50 | — |
| — | 4.00 | 5.40 | 4.70 | +0.51 | 32.5% | 220 | 32.5% | -0.49 | 4.20 | 3.70 | 4.70 | — |
| — | 2.60 | 4.20 | 3.40 | +0.42 | 32.2% | 222.5 | 32.2% | -0.58 | 5.75 | 5.00 | 6.50 | — |
| — | 1.40 | 2.95 | 2.17 | +0.34 | 32.0% | 225 | 32.0% | -0.66 | 7.60 | 6.90 | 8.30 | — |
| — | 1.55 | 2.10 | 1.82 | +0.26 | 32.0% | 227.5 | 32.0% | -0.74 | 9.25 | 8.50 | 10.00 | — |
| — | 0.95 | 1.40 | 1.18 | +0.20 | 32.0% | 230 | 32.0% | -0.81 | 11.85 | 10.60 | 13.10 | — |
| — | 0.65 | 1.85 | 1.25 | +0.14 | 32.1% | 232.5 | 32.1% | -0.86 | 13.60 | 12.30 | 14.90 | — |
| — | 0.45 | 1.20 | 0.82 | +0.10 | 32.2% | 235 | 32.2% | -0.90 | 16.40 | 15.20 | 17.60 | — |
| — | — | 1.15 | — | +0.07 | 32.5% | 237.5 | 32.5% | -0.94 | 18.35 | 16.80 | 19.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 32.8% | 240 | 32.8% | -0.96 | 20.55 | 18.80 | 22.30 | — |
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.