Spot 219.34
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.40 | 21.50 | 19.95 | +0.98 | 31.5% | 200 | 31.5% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 15.50 | 19.30 | 17.40 | +0.97 | 30.4% | 202.5 | 30.4% | -0.03 | — | — | 0.40 | — |
| — | 13.10 | 16.80 | 14.95 | +0.96 | 29.4% | 205 | 29.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 11.40 | 13.50 | 12.45 | +0.93 | 28.4% | 207.5 | 28.4% | -0.07 | 0.30 | 0.10 | 0.50 | — |
| — | 9.60 | 11.10 | 10.35 | +0.88 | 27.6% | 210 | 27.6% | -0.12 | 0.33 | 0.15 | 0.50 | — |
| — | 7.10 | 8.80 | 7.95 | +0.82 | 26.8% | 212.5 | 26.8% | -0.18 | 0.65 | 0.25 | 1.05 | — |
| — | 5.10 | 6.70 | 5.90 | +0.72 | 26.2% | 215 | 26.2% | -0.28 | 1.20 | 0.75 | 1.65 | — |
| — | 3.70 | 4.80 | 4.25 | +0.61 | 25.7% | 217.5 | 25.7% | -0.39 | 1.95 | 1.40 | 2.50 | — |
| — | 2.45 | 3.30 | 2.88 | +0.48 | 25.5% | 220 | 25.5% | -0.52 | 3.10 | 2.50 | 3.70 | — |
| — | 1.30 | 2.15 | 1.73 | +0.36 | 25.6% | 222.5 | 25.6% | -0.65 | 4.60 | 3.80 | 5.40 | — |
| — | 0.65 | 1.50 | 1.07 | +0.25 | 26.0% | 225 | 26.0% | -0.75 | 6.20 | 5.60 | 6.80 | — |
| — | 0.25 | 1.05 | 0.65 | +0.17 | 26.6% | 227.5 | 26.6% | -0.84 | 8.45 | 7.40 | 9.50 | — |
| — | 0.05 | 0.80 | 0.42 | +0.11 | 27.3% | 230 | 27.3% | -0.90 | 10.75 | 9.60 | 11.90 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 28.1% | 232.5 | 28.1% | -0.94 | 13.10 | 12.00 | 14.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 28.9% | 235 | 28.9% | -0.96 | 15.55 | 14.40 | 16.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 29.7% | 237.5 | 29.7% | -0.98 | 17.90 | 16.00 | 19.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 30.6% | 240 | 30.6% | -0.99 | 20.55 | 18.50 | 22.60 | — |
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.