Spot 220.87
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.80 | 21.90 | 20.85 | +0.99 | 57.1% | 200 | 57.1% | -0.01 | — | — | 0.05 | — |
| — | 16.80 | 19.40 | 18.10 | +0.98 | 55.1% | 202.5 | 55.1% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.30 | 16.90 | 15.60 | +0.97 | 52.3% | 205 | 52.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 11.80 | 14.50 | 13.15 | +0.96 | 49.1% | 207.5 | 49.1% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 9.50 | 11.90 | 10.70 | +0.93 | 45.8% | 210 | 45.8% | -0.07 | 0.28 | 0.15 | 0.40 | — |
| — | 7.00 | 9.60 | 8.30 | +0.89 | 42.8% | 212.5 | 42.8% | -0.11 | 0.45 | 0.10 | 0.80 | — |
| — | 4.80 | 7.40 | 6.10 | +0.82 | 40.3% | 215 | 40.3% | -0.18 | 0.53 | 0.35 | 0.70 | — |
| — | 3.20 | 5.30 | 4.25 | +0.70 | 38.6% | 217.5 | 38.6% | -0.30 | 1.25 | 0.55 | 1.95 | — |
| — | 2.30 | 3.60 | 2.95 | +0.56 | 37.6% | 220 | 37.6% | -0.44 | 2.05 | 1.65 | 2.45 | — |
| — | 1.25 | 1.95 | 1.60 | +0.39 | 37.4% | 222.5 | 37.4% | -0.60 | 3.73 | 2.75 | 4.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.25 | 37.9% | 225 | 37.9% | -0.74 | 5.25 | 4.00 | 6.50 | — |
| — | 0.25 | 0.75 | 0.50 | +0.15 | 39.1% | 227.5 | 39.1% | -0.84 | 7.25 | 6.20 | 8.30 | — |
| — | 0.20 | 0.40 | 0.30 | +0.09 | 40.7% | 230 | 40.7% | -0.91 | 9.35 | 8.60 | 10.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 42.7% | 232.5 | 42.7% | -0.95 | 12.10 | 10.80 | 13.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 44.7% | 235 | 44.7% | -0.97 | 14.45 | 13.30 | 15.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 46.7% | 237.5 | 46.7% | -0.98 | 17.05 | 15.70 | 18.40 | — |
| — | — | 0.05 | — | +0.01 | 48.5% | 240 | 48.5% | -0.99 | 19.40 | 18.20 | 20.60 | — |
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.