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 | |
| — | 21.35 | 22.45 | 21.90 | +0.94 | 44.5% | 197.5 | 44.5% | -0.06 | 0.32 | 0.30 | 0.33 | — |
| — | 19.10 | 19.70 | 19.40 | +0.92 | 42.6% | 200 | 42.6% | -0.08 | 0.42 | 0.41 | 0.44 | — |
| — | 16.80 | 17.30 | 17.05 | +0.89 | 40.9% | 202.5 | 40.9% | -0.10 | 0.57 | 0.56 | 0.58 | — |
| — | 14.45 | 15.35 | 14.90 | +0.86 | 39.6% | 205 | 39.6% | -0.14 | 0.79 | 0.77 | 0.81 | — |
| — | 12.50 | 13.05 | 12.78 | +0.82 | 38.5% | 207.5 | 38.5% | -0.18 | 1.11 | 1.09 | 1.14 | — |
| — | 10.40 | 10.75 | 10.57 | +0.77 | 37.9% | 210 | 37.9% | -0.23 | 1.57 | 1.55 | 1.60 | — |
| — | 8.60 | 8.90 | 8.75 | +0.71 | 37.5% | 212.5 | 37.5% | -0.29 | 2.19 | 2.16 | 2.23 | — |
| — | 6.95 | 7.20 | 7.08 | +0.64 | 37.3% | 215 | 37.3% | -0.36 | 3.01 | 2.97 | 3.05 | — |
| — | 5.50 | 5.60 | 5.55 | +0.57 | 37.0% | 217.5 | 37.0% | -0.44 | 4.00 | 3.95 | 4.05 | — |
| — | 4.25 | 4.35 | 4.30 | +0.49 | 36.6% | 220 | 36.6% | -0.51 | 5.22 | 5.15 | 5.30 | — |
| — | 3.20 | 3.30 | 3.25 | +0.41 | 36.3% | 222.5 | 36.3% | -0.59 | 6.67 | 6.60 | 6.75 | — |
| — | 2.34 | 2.40 | 2.37 | +0.35 | 36.1% | 225 | — | — | 8.55 | 8.20 | 8.90 | — |
| — | 1.68 | 1.73 | 1.71 | — | — | 227.5 | 36.0% | -0.72 | 10.22 | 10.00 | 10.45 | — |
| — | 1.19 | 1.24 | 1.22 | +0.23 | 36.2% | 230 | 36.2% | -0.78 | 12.57 | 11.80 | 13.35 | — |
| — | 0.84 | 0.89 | 0.86 | +0.17 | 36.7% | 232.5 | 36.7% | -0.83 | 14.25 | 13.90 | 14.60 | — |
| — | 0.59 | 0.63 | 0.61 | +0.14 | 37.3% | 235 | 37.3% | -0.86 | 16.52 | 16.25 | 16.80 | — |
| — | 0.43 | 0.46 | 0.45 | +0.10 | 38.1% | 237.5 | 38.1% | -0.90 | 18.82 | 18.45 | 19.20 | — |
| — | 0.32 | 0.34 | 0.33 | +0.08 | 39.0% | 240 | 39.0% | -0.93 | 21.23 | 20.85 | 21.60 | — |
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.