Spot 220.46
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 22.00 | 20.40 | +0.96 | 29.0% | 200 | 29.0% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 16.40 | 19.70 | 18.05 | +0.95 | 28.0% | 202.5 | 28.0% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 14.40 | 16.90 | 15.65 | +0.92 | 27.1% | 205 | 27.1% | -0.08 | 0.35 | 0.05 | 0.65 | — |
| — | 12.30 | 14.10 | 13.20 | +0.88 | 26.2% | 207.5 | 26.2% | -0.12 | 0.47 | 0.15 | 0.80 | — |
| — | 9.80 | 11.70 | 10.75 | +0.82 | 25.5% | 210 | 25.5% | -0.18 | 0.57 | 0.40 | 0.75 | — |
| — | 7.60 | 9.50 | 8.55 | +0.75 | 24.8% | 212.5 | 24.8% | -0.25 | 0.82 | 0.55 | 1.10 | — |
| — | 5.70 | 7.70 | 6.70 | +0.66 | 24.2% | 215 | 24.2% | -0.35 | 1.35 | 1.00 | 1.70 | — |
| — | 4.70 | 6.00 | 5.35 | +0.55 | 23.6% | 217.5 | 23.6% | -0.45 | 2.17 | 1.80 | 2.55 | — |
| — | 2.80 | 4.40 | 3.60 | +0.45 | 23.2% | 220 | 23.2% | -0.56 | 3.05 | 2.40 | 3.70 | — |
| — | 2.05 | 2.70 | 2.38 | +0.34 | 23.0% | 222.5 | 23.0% | -0.66 | 4.40 | 3.70 | 5.10 | — |
| — | 0.85 | 1.70 | 1.27 | +0.25 | 23.0% | 225 | 23.0% | -0.75 | 6.30 | 5.50 | 7.10 | — |
| — | 0.70 | 1.05 | 0.88 | +0.18 | 23.2% | 227.5 | 23.2% | -0.83 | 8.05 | 7.10 | 9.00 | — |
| — | 0.30 | 0.70 | 0.50 | +0.13 | 23.7% | 230 | 23.7% | -0.88 | 10.30 | 9.40 | 11.20 | — |
| — | 0.15 | 0.50 | 0.33 | +0.09 | 24.4% | 232.5 | 24.4% | -0.92 | 12.65 | 11.80 | 13.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 25.3% | 235 | 25.3% | -0.95 | 15.00 | 14.10 | 15.90 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 26.4% | 237.5 | 26.4% | -0.97 | 17.40 | 16.20 | 18.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 27.5% | 240 | 27.5% | -0.98 | 19.40 | 17.80 | 21.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 28.7% | 242.5 | 28.7% | -0.99 | 22.25 | 21.20 | 23.30 | — |
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.