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 | |
| — | 20.35 | 23.70 | 22.02 | +0.87 | 46.1% | 195 | 46.1% | -0.13 | 1.43 | 1.14 | 1.71 | — |
| — | 17.55 | 21.55 | 19.55 | +0.83 | 45.8% | 197.5 | 45.8% | -0.17 | 1.76 | 1.51 | 2.02 | — |
| — | 14.30 | 20.30 | 17.30 | +0.80 | 45.5% | 200 | 45.5% | -0.20 | 2.29 | 1.94 | 2.63 | — |
| — | 14.00 | 15.65 | 14.82 | +0.76 | 45.3% | 202.5 | 45.3% | -0.24 | 2.88 | 2.75 | 3.00 | — |
| — | 12.75 | 13.80 | 13.28 | +0.71 | 45.1% | 205 | 45.1% | -0.29 | 3.70 | 3.45 | 3.95 | — |
| — | 11.00 | 12.15 | 11.57 | +0.66 | 44.9% | 207.5 | 44.9% | -0.33 | 4.40 | 3.90 | 4.90 | — |
| — | 9.70 | 10.25 | 9.97 | +0.61 | 44.8% | 210 | 44.8% | -0.39 | 5.55 | 5.30 | 5.80 | — |
| — | 7.90 | 9.15 | 8.53 | +0.56 | 44.7% | 212.5 | 44.7% | -0.44 | 6.40 | 5.85 | 6.95 | — |
| — | 7.05 | 7.55 | 7.30 | +0.51 | 44.7% | 215 | 44.7% | -0.50 | 7.92 | 7.70 | 8.15 | — |
| — | 6.05 | 6.60 | 6.33 | +0.45 | 44.7% | 217.5 | 44.7% | -0.55 | 9.32 | 8.80 | 9.85 | — |
| — | 5.10 | 5.50 | 5.30 | +0.40 | 44.7% | 220 | 44.7% | -0.60 | 10.93 | 10.55 | 11.30 | — |
| — | 4.15 | 4.90 | 4.53 | +0.35 | 44.7% | 222.5 | 44.7% | -0.65 | 12.40 | 11.60 | 13.20 | — |
| — | 3.25 | 3.80 | 3.52 | +0.31 | 44.8% | 225 | 44.8% | -0.70 | 13.82 | 13.20 | 14.45 | — |
| — | 2.75 | 3.15 | 2.95 | +0.26 | 44.9% | 227.5 | 44.9% | -0.74 | 15.82 | 15.30 | 16.35 | — |
| — | 2.24 | 2.50 | 2.37 | +0.23 | 45.0% | 230 | 45.0% | -0.78 | 17.32 | 15.00 | 19.65 | — |
| — | 1.88 | 2.28 | 2.08 | +0.19 | 45.1% | 232.5 | 45.1% | -0.81 | 19.38 | 17.05 | 21.70 | — |
| — | 1.42 | 1.73 | 1.57 | +0.16 | 45.3% | 235 | 45.3% | -0.84 | 22.25 | 21.00 | 23.50 | — |
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.