Spot 216.40
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 25.55 | 21.73 | +0.98 | 38.1% | 195 | 38.1% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 15.45 | 21.15 | 18.30 | +0.98 | 37.3% | 197.5 | 37.3% | -0.02 | — | — | 0.32 | — |
| — | 13.65 | 17.90 | 15.78 | +0.96 | 36.6% | 200 | 36.6% | -0.04 | 0.23 | 0.11 | 0.35 | — |
| — | 13.40 | 15.75 | 14.57 | +0.95 | 35.9% | 202.5 | 35.9% | -0.05 | 0.51 | 0.37 | 0.65 | — |
| — | 11.30 | 14.15 | 12.72 | +0.92 | 35.3% | 205 | 35.3% | -0.08 | 0.69 | 0.60 | 0.78 | — |
| — | 7.40 | 10.90 | 9.15 | +0.89 | 34.7% | 207.5 | 34.7% | -0.11 | 1.10 | 0.98 | 1.23 | — |
| — | 6.85 | 8.75 | 7.80 | +0.84 | 34.2% | 210 | 34.2% | -0.15 | 1.71 | 1.45 | 1.97 | — |
| — | 5.20 | 6.95 | 6.08 | +0.79 | 33.8% | 212.5 | 33.8% | -0.21 | 2.40 | 2.18 | 2.63 | — |
| — | 4.45 | 4.80 | 4.62 | +0.73 | 33.4% | 215 | 33.4% | -0.27 | 3.35 | 3.10 | 3.60 | — |
| — | 3.25 | 3.85 | 3.55 | +0.64 | 33.1% | 217.5 | 33.1% | -0.36 | 4.53 | 4.25 | 4.80 | — |
| — | 2.29 | 2.45 | 2.37 | +0.55 | 32.9% | 220 | 32.9% | -0.45 | 6.30 | 5.45 | 7.15 | — |
| — | 1.50 | 1.74 | 1.62 | +0.46 | 32.7% | 222.5 | 32.7% | -0.53 | 7.95 | 7.05 | 8.85 | — |
| — | 0.95 | 1.15 | 1.05 | +0.37 | 32.7% | 225 | 32.7% | -0.62 | 8.20 | 5.80 | 10.60 | — |
| — | 0.58 | 0.76 | 0.67 | +0.29 | 32.8% | 227.5 | 32.8% | -0.70 | 12.25 | 10.50 | 14.00 | — |
| — | 0.37 | 0.48 | 0.42 | +0.22 | 33.1% | 230 | 33.1% | -0.78 | 13.78 | 12.25 | 15.30 | — |
| — | 0.19 | 0.30 | 0.24 | +0.16 | 33.4% | 232.5 | 33.4% | -0.84 | 16.02 | 13.45 | 18.60 | — |
| — | 0.15 | 0.20 | 0.17 | +0.12 | 33.8% | 235 | 33.8% | -0.89 | 18.38 | 14.90 | 21.85 | — |
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.