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 | |
| — | 19.00 | 21.40 | 20.20 | +0.95 | 29.3% | 200 | 29.3% | -0.05 | 0.38 | 0.25 | 0.50 | — |
| — | 16.60 | 19.00 | 17.80 | +0.93 | 28.5% | 202.5 | 28.5% | -0.07 | 0.47 | 0.05 | 0.90 | — |
| — | 14.20 | 16.60 | 15.40 | +0.90 | 27.8% | 205 | 27.8% | -0.10 | 0.57 | 0.10 | 1.05 | — |
| — | 12.10 | 14.30 | 13.20 | +0.86 | 27.1% | 207.5 | 27.1% | -0.14 | 0.82 | 0.30 | 1.35 | — |
| — | 10.00 | 12.10 | 11.05 | +0.81 | 26.6% | 210 | 26.6% | -0.19 | 0.90 | 0.60 | 1.20 | — |
| — | 7.90 | 10.00 | 8.95 | +0.75 | 26.3% | 212.5 | 26.3% | -0.25 | 1.48 | 1.00 | 1.95 | — |
| — | 6.10 | 8.10 | 7.10 | +0.67 | 26.1% | 215 | 26.1% | -0.33 | 2.38 | 1.80 | 2.95 | — |
| — | 5.10 | 6.20 | 5.65 | +0.59 | 26.1% | 217.5 | 26.1% | -0.41 | 3.10 | 2.40 | 3.80 | — |
| — | 3.40 | 4.60 | 4.00 | +0.50 | 26.2% | 220 | — | — | 4.05 | 3.30 | 4.80 | — |
| — | 2.60 | 3.80 | 3.20 | +0.41 | 26.4% | 222.5 | 26.4% | -0.59 | 5.40 | 4.60 | 6.20 | — |
| — | 1.45 | 2.90 | 2.17 | +0.33 | 26.7% | 225 | 26.7% | -0.67 | 7.30 | 6.10 | 8.50 | — |
| — | 0.85 | 2.20 | 1.52 | +0.26 | 27.2% | 227.5 | 27.2% | -0.74 | 9.15 | 7.80 | 10.50 | — |
| — | 0.40 | 1.70 | 1.05 | +0.21 | 27.7% | 230 | 27.7% | -0.80 | 11.30 | 9.80 | 12.80 | — |
| — | 0.30 | 1.15 | 0.72 | +0.16 | 28.3% | 232.5 | 28.3% | -0.85 | 13.35 | 12.00 | 14.70 | — |
| — | 0.05 | 1.10 | 0.57 | +0.12 | 29.1% | 235 | 29.1% | -0.89 | 15.75 | 14.30 | 17.20 | — |
| — | 0.05 | 0.90 | 0.47 | +0.10 | 29.9% | 237.5 | 29.9% | -0.92 | 18.10 | 16.70 | 19.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.07 | 30.8% | 240 | 30.8% | -0.94 | 20.50 | 19.10 | 21.90 | — |
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.