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 | |
| — | 19.70 | 22.20 | 20.95 | +0.97 | 34.4% | 200 | 34.4% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 17.50 | 19.70 | 18.60 | +0.96 | 33.5% | 202.5 | 33.5% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 14.90 | 17.10 | 16.00 | +0.93 | 32.7% | 205 | 32.7% | -0.07 | 0.53 | 0.05 | 1.00 | — |
| — | 12.80 | 15.00 | 13.90 | +0.90 | 32.0% | 207.5 | 32.0% | -0.10 | 0.70 | 0.10 | 1.30 | — |
| — | 10.60 | 12.80 | 11.70 | +0.86 | 31.4% | 210 | 31.4% | -0.15 | 0.95 | 0.60 | 1.30 | — |
| — | 8.10 | 10.70 | 9.40 | +0.80 | 30.9% | 212.5 | 30.9% | -0.20 | 1.32 | 1.00 | 1.65 | — |
| — | 6.30 | 8.80 | 7.55 | +0.73 | 30.6% | 215 | 30.6% | -0.27 | 1.85 | 1.65 | 2.05 | — |
| — | 4.60 | 7.10 | 5.85 | +0.64 | 30.3% | 217.5 | 30.3% | -0.36 | 2.45 | 1.40 | 3.50 | — |
| — | 4.30 | 5.10 | 4.70 | +0.55 | 30.2% | 220 | 30.2% | -0.45 | 3.50 | 2.50 | 4.50 | — |
| — | 2.95 | 3.70 | 3.33 | +0.45 | 30.2% | 222.5 | 30.2% | -0.55 | 5.05 | 4.00 | 6.10 | — |
| — | 2.00 | 2.75 | 2.38 | +0.36 | 30.3% | 225 | 30.3% | -0.64 | 6.50 | 5.40 | 7.60 | — |
| — | 1.30 | 2.15 | 1.73 | +0.28 | 30.6% | 227.5 | 30.6% | -0.72 | 8.50 | 7.20 | 9.80 | — |
| — | 0.75 | 1.65 | 1.20 | +0.22 | 31.0% | 230 | 31.0% | -0.79 | 10.35 | 9.10 | 11.60 | — |
| — | — | 0.95 | — | +0.16 | 31.5% | 232.5 | 31.5% | -0.85 | 12.35 | 11.30 | 13.40 | — |
| — | — | 0.65 | — | +0.12 | 32.2% | 235 | 32.2% | -0.89 | 14.90 | 13.60 | 16.20 | — |
| — | 0.10 | 0.70 | 0.40 | +0.08 | 32.9% | 237.5 | 32.9% | -0.92 | 17.00 | 15.90 | 18.10 | — |
| — | 0.10 | 0.50 | 0.30 | +0.06 | 33.8% | 240 | 33.8% | -0.95 | 19.45 | 18.30 | 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.