Spot 218.62
· 68 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.40 | 21.90 | 20.65 | — | — | 197.5 | 39.1% | -0.01 | 0.15 | 0.08 | 0.22 | — |
| — | 17.85 | 19.55 | 18.70 | +0.99 | 38.1% | 200 | 38.1% | -0.01 | 0.23 | 0.16 | 0.31 | — |
| — | 15.50 | 17.35 | 16.43 | +0.98 | 37.2% | 202.5 | 37.2% | -0.02 | 0.39 | 0.28 | 0.50 | — |
| — | 13.25 | 14.95 | 14.10 | +0.97 | 36.4% | 205 | 36.4% | -0.03 | 0.68 | 0.55 | 0.80 | — |
| — | 11.05 | 12.70 | 11.88 | +0.96 | 35.6% | 207.5 | 35.6% | -0.04 | 0.96 | 0.87 | 1.06 | — |
| — | 9.10 | 10.70 | 9.90 | +0.94 | 35.0% | 210 | 35.0% | -0.06 | 1.40 | 1.30 | 1.49 | — |
| — | 7.80 | 8.40 | 8.10 | +0.91 | 34.4% | 212.5 | 34.4% | -0.09 | 1.98 | 1.86 | 2.10 | — |
| — | 6.20 | 6.60 | 6.40 | +0.87 | 34.0% | 215 | 34.0% | -0.13 | 2.79 | 2.63 | 2.94 | — |
| — | 4.70 | 5.05 | 4.88 | +0.83 | 33.6% | 217.5 | 33.6% | -0.17 | 3.77 | 3.55 | 4.00 | — |
| — | 3.40 | 3.80 | 3.60 | +0.77 | 33.3% | 220 | — | — | 5.00 | 4.75 | 5.25 | — |
| — | 2.30 | 2.79 | 2.54 | — | — | 222.5 | 33.1% | -0.29 | 6.40 | 6.05 | 6.75 | — |
| — | 1.45 | 1.95 | 1.70 | — | — | 225 | 33.0% | -0.37 | 8.10 | 7.80 | 8.40 | — |
| — | 0.99 | 1.40 | 1.20 | +0.55 | 33.0% | 227.5 | 33.0% | -0.45 | 10.28 | 9.40 | 11.15 | — |
| — | 0.70 | 0.89 | 0.80 | +0.47 | 33.1% | 230 | 33.1% | -0.54 | 12.40 | 11.40 | 13.40 | — |
| — | 0.43 | 0.59 | 0.51 | +0.38 | 33.3% | 232.5 | 33.3% | -0.62 | 14.57 | 13.55 | 15.60 | — |
| — | 0.26 | 0.44 | 0.35 | +0.31 | 33.5% | 235 | 33.5% | -0.70 | 16.93 | 15.90 | 17.95 | — |
| — | 0.08 | 0.37 | 0.23 | +0.24 | 33.8% | 237.5 | 33.8% | -0.76 | 19.27 | 17.60 | 20.95 | — |
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.