Spot 220.97
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 22.60 | 21.05 | +0.99 | 39.0% | 200 | 39.0% | -0.01 | — | — | 1.50 | — |
| — | 16.50 | 20.40 | 18.45 | +0.99 | 38.4% | 202.5 | 38.4% | -0.01 | — | — | 2.25 | — |
| — | 14.00 | 18.00 | 16.00 | +0.97 | 37.7% | 205 | 37.7% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 12.50 | 14.90 | 13.70 | +0.95 | 36.9% | 207.5 | 36.9% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 10.10 | 12.40 | 11.25 | +0.92 | 35.9% | 210 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 7.80 | 10.00 | 8.90 | — | — | 212.5 | — | — | 0.60 | 0.35 | 0.85 | — |
| — | 5.70 | 7.70 | 6.70 | — | — | 215 | — | — | 0.72 | 0.25 | 1.20 | — |
| — | 3.90 | 5.60 | 4.75 | — | — | 217.5 | — | — | 1.27 | 0.75 | 1.80 | — |
| — | 2.50 | 3.80 | 3.15 | +0.57 | 30.0% | 220 | 30.0% | -0.43 | 2.15 | 1.50 | 2.80 | — |
| — | 1.35 | 2.50 | 1.93 | — | — | 222.5 | — | — | 3.52 | 2.85 | 4.20 | — |
| — | 0.75 | 1.15 | 0.95 | — | — | 225 | — | — | 5.10 | 4.00 | 6.20 | — |
| — | 0.15 | 0.65 | 0.40 | — | — | 227.5 | — | — | 7.25 | 6.10 | 8.40 | — |
| — | 0.30 | 0.40 | 0.35 | +0.11 | 29.6% | 230 | — | — | 9.40 | 8.10 | 10.70 | — |
| — | 0.05 | 0.50 | 0.28 | — | — | 232.5 | — | — | 12.00 | 10.70 | 13.30 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 235 | — | — | 14.45 | 12.60 | 16.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 33.1% | 237.5 | 33.1% | -0.99 | 16.80 | 14.80 | 18.80 | — |
| — | — | 0.20 | — | +0.01 | 34.0% | 240 | 34.0% | -1.00 | 19.45 | 17.70 | 21.20 | — |
| — | — | 2.20 | — | +0.01 | 34.7% | 242.5 | 34.7% | -1.00 | 21.60 | 19.80 | 23.40 | — |
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.