Spot 221.78
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.45 | 23.80 | 22.12 | +0.98 | 28.9% | 200 | 28.9% | -0.02 | — | — | 0.31 | — |
| — | 19.05 | 21.60 | 20.32 | +0.97 | 28.0% | 202.5 | 28.0% | -0.03 | — | — | 0.34 | — |
| — | 16.10 | 19.20 | 17.65 | +0.96 | 27.2% | 205 | 27.2% | -0.04 | — | — | 0.41 | — |
| — | 13.85 | 16.30 | 15.07 | +0.93 | 26.4% | 207.5 | 26.4% | -0.07 | 0.40 | 0.14 | 0.65 | — |
| — | 10.95 | 14.15 | 12.55 | +0.90 | 25.8% | 210 | 25.8% | -0.10 | 0.45 | 0.20 | 0.69 | — |
| — | 9.75 | 11.95 | 10.85 | +0.85 | 25.2% | 212.5 | 25.2% | -0.15 | 0.72 | 0.50 | 0.94 | — |
| — | 7.10 | 9.20 | 8.15 | +0.78 | 24.8% | 215 | 24.8% | -0.22 | 1.00 | 0.74 | 1.26 | — |
| — | 5.15 | 7.75 | 6.45 | — | — | 217.5 | 24.4% | -0.31 | 1.74 | 1.36 | 2.11 | — |
| — | 4.40 | 5.20 | 4.80 | +0.59 | 24.2% | 220 | 24.2% | -0.41 | 2.40 | 1.86 | 2.93 | — |
| — | 3.20 | 3.70 | 3.45 | +0.49 | 24.2% | 222.5 | — | — | 3.48 | 2.92 | 4.05 | — |
| — | 1.77 | 2.60 | 2.19 | +0.38 | 24.2% | 225 | 24.2% | -0.62 | 5.28 | 4.45 | 6.10 | — |
| — | 1.46 | 1.81 | 1.64 | +0.29 | 24.4% | 227.5 | 24.4% | -0.72 | 6.95 | 5.90 | 8.00 | — |
| — | 0.90 | 1.40 | 1.15 | +0.21 | 24.8% | 230 | 24.8% | -0.80 | 8.53 | 7.35 | 9.70 | — |
| — | 0.14 | 1.67 | 0.91 | +0.15 | 25.2% | 232.5 | — | — | 10.65 | 9.55 | 11.75 | — |
| — | 0.30 | 0.76 | 0.53 | +0.10 | 26.2% | 235 | — | — | 13.18 | 12.15 | 14.20 | — |
| — | — | 0.66 | — | — | — | 237.5 | 26.3% | -0.94 | 15.03 | 13.75 | 16.30 | — |
| — | 0.07 | 0.30 | 0.18 | +0.05 | 27.0% | 240 | 27.0% | -0.96 | 17.45 | 16.15 | 18.75 | — |
| — | — | 1.95 | — | — | — | 242.5 | 27.7% | -0.98 | 20.38 | 19.05 | 21.70 | — |
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.