Spot 222.70
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.05 | 21.65 | 20.35 | +0.99 | 31.6% | 202.5 | 31.6% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 16.75 | 18.95 | 17.85 | +0.99 | 30.0% | 205 | 30.0% | -0.04 | 0.17 | 0.04 | 0.29 | — |
| — | 14.20 | 17.00 | 15.60 | +0.97 | 28.4% | 207.5 | 28.4% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 11.75 | 13.70 | 12.72 | +0.94 | 26.8% | 210 | 26.8% | -0.08 | 0.22 | 0.01 | 0.43 | — |
| — | 9.15 | 11.75 | 10.45 | +0.90 | 25.2% | 212.5 | 25.2% | -0.12 | 0.47 | 0.18 | 0.75 | — |
| — | 6.85 | 9.40 | 8.12 | +0.84 | 23.8% | 215 | 23.8% | -0.17 | 0.74 | 0.42 | 1.07 | — |
| — | 5.55 | 7.60 | 6.58 | +0.75 | 22.5% | 217.5 | 22.5% | -0.26 | 1.10 | 0.84 | 1.37 | — |
| — | 3.75 | 4.95 | 4.35 | +0.65 | 21.5% | 220 | 21.5% | -0.38 | 1.98 | 1.76 | 2.19 | — |
| — | 2.46 | 3.05 | 2.75 | +0.51 | 20.9% | 222.5 | 20.9% | -0.52 | 3.05 | 2.75 | 3.35 | — |
| — | 1.58 | 1.95 | 1.76 | +0.38 | 20.7% | 225 | 20.7% | -0.67 | 4.38 | 3.25 | 5.50 | — |
| — | 1.02 | 1.46 | 1.24 | +0.26 | 20.8% | 227.5 | 20.8% | -0.81 | 6.45 | 5.40 | 7.50 | — |
| — | 0.58 | 0.70 | 0.64 | +0.17 | 21.3% | 230 | 21.3% | -0.90 | 8.22 | 6.80 | 9.65 | — |
| — | 0.20 | 0.62 | 0.41 | +0.10 | 21.9% | 232.5 | 21.9% | -0.96 | 10.55 | 9.25 | 11.85 | — |
| — | 0.07 | 0.28 | 0.17 | +0.06 | 22.5% | 235 | 22.5% | -0.99 | 12.95 | 11.65 | 14.25 | — |
| — | — | 0.21 | — | +0.04 | 23.2% | 237.5 | 23.2% | -1.00 | 15.25 | 14.10 | 16.40 | — |
| — | — | 0.12 | — | +0.02 | 23.9% | 240 | 23.9% | -1.00 | 17.93 | 16.55 | 19.30 | — |
| — | — | 0.65 | — | +0.01 | 24.6% | 242.5 | 24.6% | -1.00 | 20.30 | 18.85 | 21.75 | — |
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.