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 | |
| — | 19.85 | 20.10 | 19.98 | +0.82 | 43.5% | 200 | 43.5% | -0.18 | 0.54 | 0.53 | 0.55 | — |
| — | 17.35 | 18.05 | 17.70 | +0.77 | 42.1% | 202.5 | 42.1% | -0.23 | 0.73 | 0.72 | 0.74 | — |
| — | 15.15 | 15.55 | 15.35 | +0.71 | 41.0% | 205 | 41.0% | -0.29 | 1.00 | 0.98 | 1.02 | — |
| — | 13.05 | 13.65 | 13.35 | +0.64 | 40.2% | 207.5 | 40.2% | -0.36 | 1.38 | 1.35 | 1.40 | — |
| — | 11.20 | 11.45 | 11.32 | +0.57 | 39.6% | 210 | 39.6% | -0.43 | 1.88 | 1.85 | 1.90 | — |
| — | 9.40 | 9.55 | 9.47 | +0.50 | 39.3% | 212.5 | 39.3% | -0.50 | 2.53 | 2.50 | 2.56 | — |
| — | 7.75 | 7.90 | 7.83 | +0.43 | 39.1% | 215 | 39.1% | -0.57 | 3.35 | 3.30 | 3.40 | — |
| — | 6.25 | 6.40 | 6.33 | +0.36 | 38.9% | 217.5 | 38.9% | -0.64 | 4.35 | 4.30 | 4.40 | — |
| — | 4.95 | 5.10 | 5.03 | +0.30 | 38.8% | 220 | 38.8% | -0.71 | 5.58 | 5.50 | 5.65 | — |
| — | 3.90 | 4.00 | 3.95 | +0.24 | 38.6% | 222.5 | 38.6% | -0.76 | 6.97 | 6.90 | 7.05 | — |
| — | 2.98 | 3.05 | 3.02 | +0.19 | 38.4% | 225 | 38.4% | -0.82 | 8.60 | 8.50 | 8.70 | — |
| — | 2.25 | 2.31 | 2.28 | +0.16 | 38.3% | 227.5 | 38.3% | -0.85 | 10.38 | 10.25 | 10.50 | — |
| — | 1.67 | 1.73 | 1.70 | +0.12 | 38.4% | 230 | 38.4% | -0.89 | 12.30 | 12.15 | 12.45 | — |
| — | 1.24 | 1.27 | 1.25 | +0.09 | 38.5% | 232.5 | 38.5% | -0.92 | 14.35 | 13.90 | 14.80 | — |
| — | 0.91 | 0.94 | 0.93 | +0.07 | 38.8% | 235 | 38.8% | -0.94 | 16.43 | 16.10 | 16.75 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 0.48 | 0.50 | 0.49 | +0.04 | 39.8% | 240 | 39.8% | -0.97 | 21.20 | 20.60 | 21.80 | — |
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.