Spot 219.14
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.15 | 22.50 | 21.82 | +0.99 | 82.7% | 197.5 | 82.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 15.85 | 18.15 | 17.00 | +0.98 | 69.7% | 202.5 | 69.7% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 13.55 | 14.35 | 13.95 | +0.96 | 62.7% | 205 | 62.7% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 10.50 | 13.20 | 11.85 | +0.94 | 57.0% | 207.5 | 57.0% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 8.00 | 9.25 | 8.62 | +0.89 | 52.4% | 210 | 52.4% | -0.11 | 0.15 | 0.15 | 0.16 | — |
| — | 6.40 | 6.85 | 6.62 | +0.82 | 47.2% | 212.5 | 47.2% | -0.17 | 0.28 | 0.28 | 0.29 | — |
| — | 4.45 | 4.60 | 4.53 | +0.72 | 43.3% | 215 | 43.3% | -0.27 | 0.60 | 0.59 | 0.61 | — |
| — | 2.63 | 2.70 | 2.67 | +0.60 | 41.4% | 217.5 | 41.4% | -0.40 | 1.27 | 1.26 | 1.28 | — |
| — | 1.35 | 1.38 | 1.36 | +0.46 | 40.4% | 220 | 40.4% | -0.54 | 2.47 | 2.45 | 2.49 | — |
| — | 0.61 | 0.62 | 0.61 | +0.33 | 40.4% | 222.5 | 40.4% | -0.68 | 4.17 | 4.10 | 4.25 | — |
| — | 0.25 | 0.26 | 0.26 | +0.21 | 41.9% | 225 | 41.9% | -0.79 | 6.45 | 6.10 | 6.80 | — |
| — | 0.11 | 0.12 | 0.12 | +0.13 | 43.7% | 227.5 | 43.7% | -0.87 | 8.68 | 8.45 | 8.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 47.1% | 230 | 47.1% | -0.92 | 11.72 | 10.85 | 12.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 51.1% | 232.5 | 51.1% | -0.95 | 13.97 | 13.15 | 14.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 54.8% | 235 | 54.8% | -0.97 | 16.07 | 14.55 | 17.60 | — |
| — | — | 0.01 | — | +0.02 | 57.8% | 237.5 | 57.8% | -0.98 | 18.68 | 16.95 | 20.40 | — |
| — | — | 0.01 | — | +0.02 | 59.8% | 240 | 59.8% | -0.98 | 20.38 | 19.45 | 21.30 | — |
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.