Spot 220.07
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 17.40 | 16.90 | +0.87 | 57.5% | 202.5 | 57.5% | -0.13 | 0.10 | 0.09 | 0.11 | — |
| — | 14.20 | 14.65 | 14.43 | +0.80 | 53.9% | 205 | 53.9% | -0.20 | 0.14 | 0.14 | 0.15 | — |
| — | 11.55 | 12.45 | 12.00 | +0.71 | 50.9% | 207.5 | 50.9% | -0.29 | 0.23 | 0.23 | 0.24 | — |
| — | 9.55 | 9.80 | 9.68 | +0.60 | 48.0% | 210 | 48.0% | -0.40 | 0.39 | 0.38 | 0.39 | — |
| — | 7.35 | 7.55 | 7.45 | +0.49 | 45.7% | 212.5 | 45.7% | -0.51 | 0.67 | 0.66 | 0.68 | — |
| — | 5.35 | 5.55 | 5.45 | +0.36 | 44.3% | 215 | 44.3% | -0.64 | 1.18 | 1.16 | 1.19 | — |
| — | 3.80 | 3.85 | 3.83 | +0.27 | 43.5% | 217.5 | 43.5% | -0.73 | 1.99 | 1.97 | 2.01 | — |
| — | 2.46 | 2.50 | 2.48 | +0.18 | 43.6% | 220 | 43.6% | -0.82 | 3.15 | 3.10 | 3.20 | — |
| — | 1.50 | 1.54 | 1.52 | +0.12 | 43.5% | 222.5 | 43.5% | -0.89 | 4.75 | 4.65 | 4.85 | — |
| — | 0.86 | 0.89 | 0.88 | — | — | 225 | — | — | 6.60 | 6.50 | 6.70 | — |
| — | 0.47 | 0.49 | 0.48 | +0.05 | 44.4% | 227.5 | 44.4% | -0.95 | 8.72 | 8.60 | 8.85 | — |
| — | 0.27 | 0.28 | 0.28 | +0.03 | 45.6% | 230 | 45.6% | -0.97 | 11.03 | 10.90 | 11.15 | — |
| — | 0.16 | 0.17 | 0.17 | +0.02 | 47.3% | 232.5 | 47.3% | -0.98 | 13.47 | 12.90 | 14.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 49.9% | 235 | 49.9% | -0.99 | 15.32 | 14.25 | 16.40 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 53.1% | 237.5 | 53.1% | -0.99 | 18.48 | 16.90 | 20.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 56.8% | 240 | 56.8% | -1.00 | 20.70 | 19.70 | 21.70 | — |
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.