Spot 214.05
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 21.30 | 20.20 | +0.97 | 38.7% | 195 | 38.7% | -0.04 | 0.13 | 0.06 | 0.20 | — |
| — | 15.60 | 21.40 | 18.50 | +0.95 | 37.9% | 197.5 | 37.9% | -0.06 | 0.32 | 0.23 | 0.41 | — |
| — | 14.20 | 16.35 | 15.28 | +0.92 | 37.2% | 200 | 37.2% | -0.09 | 0.41 | 0.29 | 0.52 | — |
| — | 12.20 | 13.85 | 13.03 | +0.88 | 36.6% | 202.5 | 36.6% | -0.13 | 0.64 | 0.53 | 0.74 | — |
| — | 8.70 | 11.45 | 10.07 | +0.83 | 36.1% | 205 | 36.1% | -0.17 | 1.03 | 0.96 | 1.10 | — |
| — | 7.60 | 8.55 | 8.07 | +0.76 | 35.6% | 207.5 | 35.6% | -0.25 | 1.61 | 1.45 | 1.78 | — |
| — | 6.40 | 6.80 | 6.60 | +0.68 | 35.3% | 210 | 35.3% | -0.32 | 2.38 | 2.18 | 2.57 | — |
| — | 4.95 | 5.25 | 5.10 | +0.58 | 35.0% | 212.5 | 35.0% | -0.42 | 3.11 | 2.77 | 3.45 | — |
| — | 3.75 | 3.95 | 3.85 | +0.48 | 34.8% | 215 | 34.8% | -0.52 | 4.62 | 4.50 | 4.75 | — |
| — | 2.66 | 2.87 | 2.77 | +0.38 | 34.7% | 217.5 | 34.7% | -0.61 | 6.03 | 5.85 | 6.20 | — |
| — | 1.85 | 2.02 | 1.94 | +0.30 | 34.7% | 220 | 34.7% | -0.70 | 7.70 | 6.90 | 8.50 | — |
| — | 1.24 | 1.39 | 1.31 | +0.22 | 34.7% | 222.5 | 34.7% | -0.78 | 9.32 | 8.80 | 9.85 | — |
| — | 0.79 | 0.92 | 0.85 | +0.16 | 34.8% | 225 | 34.8% | -0.84 | 11.43 | 10.55 | 12.30 | — |
| — | 0.50 | 0.57 | 0.54 | +0.11 | 35.0% | 227.5 | 35.0% | -0.89 | 13.78 | 12.55 | 15.00 | — |
| — | 0.30 | 0.38 | 0.34 | +0.08 | 35.4% | 230 | 35.4% | -0.93 | 15.70 | 14.00 | 17.40 | — |
| — | 0.16 | 0.34 | 0.25 | +0.05 | 35.9% | 232.5 | 35.9% | -0.95 | 18.40 | 15.20 | 21.60 | — |
| — | 0.14 | 0.24 | 0.19 | +0.04 | 36.6% | 235 | 36.6% | -0.97 | 20.20 | 18.20 | 22.20 | — |
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.