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 | |
| — | 19.60 | 21.50 | 20.55 | +1.00 | 30.0% | 200 | 30.0% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 16.45 | 19.05 | 17.75 | — | — | 202.5 | 28.6% | -0.02 | — | — | 0.47 | — |
| — | 14.10 | 16.60 | 15.35 | +1.00 | 27.4% | 205 | 27.4% | -0.04 | — | — | 0.33 | — |
| — | 11.45 | 14.10 | 12.78 | +1.00 | 26.3% | 207.5 | 26.3% | -0.07 | 0.23 | 0.10 | 0.35 | — |
| — | 9.25 | 11.95 | 10.60 | +0.98 | 25.3% | 210 | 25.3% | -0.10 | 0.41 | 0.19 | 0.63 | — |
| — | 6.65 | 9.20 | 7.92 | +0.88 | 24.4% | 212.5 | 24.4% | -0.17 | 0.62 | 0.25 | 0.99 | — |
| — | 5.10 | 6.65 | 5.88 | +0.75 | 23.6% | 215 | 23.6% | -0.25 | 1.09 | 0.84 | 1.35 | — |
| — | 3.40 | 4.80 | 4.10 | +0.63 | 23.0% | 217.5 | 23.0% | -0.37 | 1.86 | 1.54 | 2.19 | — |
| — | 2.62 | 2.99 | 2.81 | +0.50 | 22.6% | 220 | 22.6% | -0.50 | 3.10 | 2.60 | 3.60 | — |
| — | 1.39 | 1.90 | 1.65 | +0.37 | 22.4% | 222.5 | 22.4% | -0.64 | 4.58 | 4.00 | 5.15 | — |
| — | 0.90 | 1.10 | 1.00 | +0.25 | 22.5% | 225 | 22.5% | -0.76 | 6.25 | 5.40 | 7.10 | — |
| — | 0.50 | 0.96 | 0.73 | +0.16 | 22.7% | 227.5 | 22.7% | -0.85 | 8.55 | 7.40 | 9.70 | — |
| — | 0.32 | 0.35 | 0.34 | +0.10 | 23.1% | 230 | 23.1% | -0.91 | 10.93 | 9.45 | 12.40 | — |
| — | 0.01 | 0.38 | 0.20 | +0.06 | 23.6% | 232.5 | 23.6% | -0.96 | 13.43 | 12.05 | 14.80 | — |
| — | 0.05 | 0.28 | 0.17 | +0.03 | 24.2% | 235 | 24.2% | -0.98 | 15.80 | 14.35 | 17.25 | — |
| — | — | 0.32 | — | +0.02 | 25.0% | 237.5 | 25.0% | -0.99 | 18.25 | 16.80 | 19.70 | — |
| — | — | 0.23 | — | +0.01 | 25.8% | 240 | 25.8% | -1.00 | 20.40 | 19.05 | 21.75 | — |
| — | — | 0.95 | — | +0.01 | 26.7% | 242.5 | 26.7% | -1.00 | 23.12 | 21.60 | 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.