Spot 221.04
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.95 | 22.00 | 20.98 | — | — | 200 | — | — | 0.40 | 0.35 | 0.44 | — |
| — | 17.55 | 19.35 | 18.45 | — | — | 202.5 | — | — | 0.57 | 0.46 | 0.69 | — |
| — | 15.20 | 17.15 | 16.18 | — | — | 205 | — | — | 0.67 | 0.50 | 0.83 | — |
| — | 12.60 | 14.80 | 13.70 | — | — | 207.5 | — | — | 0.93 | 0.80 | 1.06 | — |
| — | 11.80 | 12.45 | 12.12 | — | — | 210 | — | — | 1.25 | 1.10 | 1.40 | — |
| — | 8.65 | 10.50 | 9.57 | — | — | 212.5 | — | — | 1.71 | 1.40 | 2.02 | — |
| — | 7.85 | 8.50 | 8.18 | +0.60 | 30.8% | 215 | 30.8% | -0.41 | 2.33 | 2.03 | 2.63 | — |
| — | 5.85 | 7.00 | 6.42 | +0.52 | 30.4% | 217.5 | 30.4% | -0.48 | 3.13 | 2.81 | 3.45 | — |
| — | 4.90 | 5.10 | 5.00 | +0.45 | 30.0% | 220 | — | — | 4.55 | 4.20 | 4.90 | — |
| — | 3.70 | 3.90 | 3.80 | +0.38 | 29.6% | 222.5 | 29.6% | -0.63 | 5.60 | 5.45 | 5.75 | — |
| — | 2.73 | 2.86 | 2.79 | +0.31 | 29.9% | 225 | 29.9% | -0.69 | 6.60 | 6.00 | 7.20 | — |
| — | 2.00 | 2.08 | 2.04 | +0.25 | 29.9% | 227.5 | 29.9% | -0.75 | 9.90 | 8.30 | 11.50 | — |
| — | 1.41 | 1.48 | 1.45 | +0.20 | 30.1% | 230 | 30.1% | -0.80 | 11.03 | 10.30 | 11.75 | — |
| — | 0.98 | 1.04 | 1.01 | +0.16 | 30.5% | 232.5 | 30.5% | -0.84 | 13.10 | 12.15 | 14.05 | — |
| — | 0.68 | 0.72 | 0.70 | +0.13 | 30.7% | 235 | 30.7% | -0.88 | 15.20 | 14.35 | 16.05 | — |
| — | 0.46 | 0.50 | 0.48 | +0.10 | 30.9% | 237.5 | 30.9% | -0.90 | 17.20 | 15.45 | 18.95 | — |
| — | 0.29 | 0.35 | 0.32 | +0.08 | 31.1% | 240 | 31.1% | -0.92 | 20.15 | 18.90 | 21.40 | — |
| — | 0.22 | 0.24 | 0.23 | +0.06 | 31.5% | 242.5 | 31.5% | -0.94 | 22.32 | 19.30 | 25.35 | — |
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.