Spot 218.46
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.35 | 21.90 | 20.62 | — | — | 197.5 | — | — | — | — | 2.35 | — |
| — | 16.90 | 19.40 | 18.15 | — | — | 200 | — | — | 0.47 | 0.01 | 0.93 | — |
| — | 14.55 | 17.65 | 16.10 | — | — | 202.5 | — | — | — | — | 2.41 | — |
| — | 12.30 | 15.15 | 13.72 | — | — | 205 | — | — | 0.56 | 0.30 | 0.83 | — |
| — | 10.10 | 12.95 | 11.53 | — | — | 207.5 | — | — | 1.27 | 0.48 | 2.07 | — |
| — | 8.05 | 11.00 | 9.53 | — | — | 210 | — | — | 1.39 | 0.96 | 1.81 | — |
| — | 6.95 | 8.95 | 7.95 | — | — | 212.5 | — | — | 2.15 | 1.51 | 2.78 | — |
| — | 5.65 | 6.50 | 6.08 | +0.65 | 28.3% | 215 | 28.3% | -0.35 | 2.42 | 2.26 | 2.59 | — |
| — | 4.35 | 5.50 | 4.92 | +0.55 | 28.1% | 217.5 | 28.1% | -0.45 | 3.77 | 3.30 | 4.25 | — |
| — | 3.15 | 3.95 | 3.55 | +0.46 | 28.1% | 220 | 28.1% | -0.55 | 5.45 | 4.45 | 6.45 | — |
| — | 2.07 | 2.78 | 2.42 | +0.38 | 28.3% | 222.5 | 28.3% | -0.63 | 6.47 | 5.55 | 7.40 | — |
| — | 1.32 | 1.80 | 1.56 | +0.29 | 28.7% | 225 | 28.7% | -0.71 | 8.47 | 7.55 | 9.40 | — |
| — | 0.79 | 1.30 | 1.04 | +0.22 | 29.2% | 227.5 | — | — | 10.28 | 8.75 | 11.80 | — |
| — | 0.25 | 1.10 | 0.68 | +0.16 | 29.9% | 230 | 29.9% | -0.85 | 12.82 | 11.75 | 13.90 | — |
| — | 0.03 | 1.18 | 0.60 | +0.12 | 30.7% | 232.5 | 30.7% | -0.89 | 14.90 | 13.60 | 16.20 | — |
| — | 0.02 | 1.10 | 0.56 | — | — | 235 | 31.6% | -0.93 | 17.35 | 15.95 | 18.75 | — |
| — | 0.01 | 2.29 | 1.15 | +0.06 | 32.7% | 237.5 | — | — | 19.68 | 18.15 | 21.20 | — |
| — | 0.06 | 0.38 | 0.22 | +0.04 | 33.9% | 240 | — | — | 22.30 | 20.95 | 23.65 | — |
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.