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 | |
| — | 19.30 | 23.20 | 21.25 | +0.97 | 30.8% | 200 | 30.8% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 17.70 | 20.30 | 19.00 | +0.96 | 29.9% | 202.5 | 29.9% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 15.30 | 17.90 | 16.60 | +0.94 | 29.2% | 205 | 29.2% | -0.06 | 0.40 | 0.15 | 0.65 | — |
| — | 13.00 | 15.50 | 14.25 | +0.91 | 28.5% | 207.5 | 28.5% | -0.10 | 0.62 | 0.15 | 1.10 | — |
| — | 10.70 | 13.20 | 11.95 | +0.87 | 27.9% | 210 | 27.9% | -0.14 | 0.75 | 0.15 | 1.35 | — |
| — | 8.60 | 11.00 | 9.80 | +0.81 | 27.3% | 212.5 | 27.3% | -0.19 | 1.10 | 0.45 | 1.75 | — |
| — | 6.70 | 8.90 | 7.80 | +0.74 | 26.8% | 215 | 26.8% | -0.26 | 1.62 | 0.90 | 2.35 | — |
| — | 5.10 | 7.00 | 6.05 | +0.65 | 26.4% | 217.5 | 26.4% | -0.35 | 2.65 | 2.10 | 3.20 | — |
| — | 3.50 | 4.70 | 4.10 | +0.56 | 26.1% | 220 | 26.1% | -0.44 | 3.65 | 3.10 | 4.20 | — |
| — | 2.55 | 4.10 | 3.33 | +0.46 | 25.8% | 222.5 | 25.8% | -0.54 | 4.85 | 4.10 | 5.60 | — |
| — | 1.60 | 2.65 | 2.12 | +0.36 | 25.7% | 225 | 25.7% | -0.64 | 6.45 | 5.60 | 7.30 | — |
| — | 0.90 | 1.75 | 1.32 | +0.27 | 25.7% | 227.5 | 25.7% | -0.73 | 8.70 | 7.50 | 9.90 | — |
| — | 0.70 | 1.10 | 0.90 | +0.20 | 25.9% | 230 | 25.9% | -0.81 | 9.95 | 8.50 | 11.40 | — |
| — | 0.30 | 0.95 | 0.62 | +0.14 | 26.3% | 232.5 | 26.3% | -0.87 | 12.25 | 10.90 | 13.60 | — |
| — | 0.20 | 0.55 | 0.38 | +0.10 | 26.8% | 235 | 26.8% | -0.91 | 14.50 | 13.00 | 16.00 | — |
| — | 0.15 | 0.80 | 0.47 | +0.07 | 27.5% | 237.5 | 27.5% | -0.94 | 16.85 | 15.40 | 18.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 28.2% | 240 | 28.2% | -0.96 | 19.25 | 17.80 | 20.70 | — |
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.