Spot 220.57
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 22.15 | 20.82 | +1.00 | 45.1% | 200 | 45.1% | -0.00 | — | — | 0.09 | — |
| — | 16.45 | 19.65 | 18.05 | +1.00 | 43.2% | 202.5 | 43.2% | -0.00 | — | — | 0.12 | — |
| — | 14.15 | 17.15 | 15.65 | +1.00 | 41.5% | 205 | 41.5% | -0.00 | — | — | 0.08 | — |
| — | 11.40 | 14.55 | 12.97 | +1.00 | 40.1% | 207.5 | 40.1% | -0.00 | — | — | 0.13 | — |
| — | 8.90 | 11.50 | 10.20 | +0.99 | 38.8% | 210 | 38.8% | -0.01 | — | — | 0.11 | — |
| — | 6.40 | 9.05 | 7.72 | +0.97 | 37.6% | 212.5 | 37.6% | -0.03 | — | — | 0.36 | — |
| — | 4.40 | 7.05 | 5.72 | +0.91 | 36.0% | 215 | 36.0% | -0.09 | 0.23 | 0.03 | 0.44 | — |
| — | 1.99 | 3.50 | 2.75 | +0.78 | 34.2% | 217.5 | 34.2% | -0.22 | 0.99 | 0.10 | 1.89 | — |
| — | 0.47 | 2.08 | 1.27 | +0.56 | 31.7% | 220 | 31.7% | -0.44 | 1.49 | 0.98 | 2.00 | — |
| — | 0.28 | 0.49 | 0.39 | +0.30 | 31.3% | 222.5 | 31.3% | -0.71 | 3.54 | 2.59 | 4.50 | — |
| — | 0.05 | 0.12 | 0.09 | +0.11 | 31.0% | 225 | 31.0% | -0.89 | 6.03 | 4.80 | 7.25 | — |
| — | — | 0.03 | — | — | — | 227.5 | — | — | 8.03 | 6.80 | 9.25 | — |
| — | — | 0.03 | — | +0.01 | 35.9% | 230 | — | — | 10.43 | 9.10 | 11.75 | — |
| — | — | 0.30 | — | — | — | 232.5 | — | — | 12.90 | 11.60 | 14.20 | — |
| — | — | 0.12 | — | — | — | 235 | 35.1% | -1.00 | 15.62 | 14.10 | 17.15 | — |
| — | — | 0.02 | — | — | — | 237.5 | — | — | 17.90 | 16.60 | 19.20 | — |
| — | — | 0.11 | — | — | — | 240 | — | — | 20.60 | 19.50 | 21.70 | — |
| — | — | 2.12 | — | +0.00 | 34.5% | 242.5 | — | — | 23.32 | 22.00 | 24.65 | — |
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.