Spot 214.20
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.95 | 20.05 | 19.00 | — | — | 195 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 15.85 | 18.45 | 17.15 | — | — | 197.5 | — | — | 0.12 | 0.10 | 0.14 | — |
| — | 13.40 | 16.20 | 14.80 | — | — | 200 | — | — | 0.20 | 0.18 | 0.22 | — |
| — | 10.80 | 12.80 | 11.80 | +0.92 | 30.0% | 202.5 | — | — | 0.23 | 0.04 | 0.42 | — |
| — | 9.05 | 10.60 | 9.82 | — | — | 205 | — | — | 0.55 | 0.45 | 0.65 | — |
| — | 7.00 | 8.65 | 7.83 | — | — | 207.5 | — | — | 0.94 | 0.79 | 1.08 | — |
| — | 5.30 | 6.00 | 5.65 | — | — | 210 | — | — | 1.50 | 1.39 | 1.61 | — |
| — | 4.10 | 4.75 | 4.42 | +0.60 | 27.5% | 212.5 | — | — | 2.39 | 2.27 | 2.51 | — |
| — | 2.90 | 2.95 | 2.92 | +0.48 | 27.1% | 215 | 27.1% | -0.53 | 3.65 | 3.35 | 3.95 | — |
| — | 1.82 | 1.95 | 1.89 | +0.35 | 26.9% | 217.5 | 26.9% | -0.65 | 5.00 | 4.70 | 5.30 | — |
| — | 1.14 | 1.20 | 1.17 | +0.25 | 27.0% | 220 | 27.0% | -0.76 | 7.00 | 6.60 | 7.40 | — |
| — | 0.68 | 0.73 | 0.70 | +0.17 | 27.3% | 222.5 | 27.3% | -0.84 | 9.22 | 8.45 | 10.00 | — |
| — | 0.40 | 0.45 | 0.42 | +0.11 | 27.9% | 225 | 27.9% | -0.90 | 11.07 | 10.45 | 11.70 | — |
| — | 0.19 | 0.34 | 0.27 | +0.07 | 28.8% | 227.5 | 28.8% | -0.94 | 13.65 | 12.90 | 14.40 | — |
| — | 0.13 | 0.16 | 0.14 | +0.04 | 29.8% | 230 | 29.8% | -0.97 | 15.53 | 14.30 | 16.75 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 30.9% | 232.5 | 30.9% | -0.98 | 18.55 | 17.80 | 19.30 | — |
| — | 0.05 | 0.28 | 0.17 | +0.02 | 32.0% | 235 | 32.0% | -0.99 | 21.65 | 20.25 | 23.05 | — |
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.