Spot 219.70
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.55 | 20.25 | 19.90 | +0.98 | 55.3% | 200 | 55.3% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 17.05 | 18.65 | 17.85 | +0.98 | 51.0% | 202.5 | 51.0% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 14.60 | 15.20 | 14.90 | +0.97 | 47.0% | 205 | 47.0% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 12.05 | 13.50 | 12.78 | +0.96 | 43.5% | 207.5 | 43.5% | -0.04 | 0.27 | 0.25 | 0.28 | — |
| — | 9.75 | 10.40 | 10.07 | — | — | 210 | — | — | 0.41 | 0.40 | 0.42 | — |
| — | 7.75 | 8.30 | 8.03 | +0.93 | 38.7% | 212.5 | 38.7% | -0.07 | 0.67 | 0.65 | 0.68 | — |
| — | 5.75 | 6.10 | 5.92 | +0.89 | 37.1% | 215 | 37.1% | -0.10 | 1.11 | 1.10 | 1.13 | — |
| — | 4.20 | 4.30 | 4.25 | +0.84 | 36.1% | 217.5 | 36.1% | -0.16 | 1.83 | 1.80 | 1.86 | — |
| — | 2.76 | 2.80 | 2.78 | +0.75 | 35.6% | 220 | 35.6% | -0.25 | 2.88 | 2.84 | 2.91 | — |
| — | 1.67 | 1.70 | 1.69 | +0.64 | 35.1% | 222.5 | 35.1% | -0.36 | 4.30 | 4.25 | 4.35 | — |
| — | 0.94 | 0.97 | 0.95 | +0.52 | 34.7% | 225 | 34.7% | -0.48 | 5.97 | 5.60 | 6.35 | — |
| — | 0.50 | 0.53 | 0.52 | +0.39 | 34.9% | 227.5 | 34.9% | -0.61 | 8.35 | 7.80 | 8.90 | — |
| — | 0.28 | 0.29 | 0.28 | +0.28 | 36.0% | 230 | 36.0% | -0.72 | 10.72 | 10.15 | 11.30 | — |
| — | 0.16 | 0.18 | 0.17 | +0.18 | 38.2% | 232.5 | 38.2% | -0.82 | 12.80 | 12.60 | 13.00 | — |
| — | 0.11 | 0.12 | 0.12 | +0.12 | 40.8% | 235 | 40.8% | -0.89 | 15.20 | 14.85 | 15.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 43.4% | 237.5 | 43.4% | -0.93 | 18.20 | 17.45 | 18.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 45.9% | 240 | 45.9% | -0.96 | 20.00 | 19.40 | 20.60 | — |
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.