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 | |
| — | 18.50 | 21.65 | 20.07 | +0.95 | 30.7% | 195 | 30.7% | -0.05 | 0.24 | 0.07 | 0.42 | — |
| — | 15.65 | 19.35 | 17.50 | +0.93 | 30.1% | 197.5 | 30.1% | -0.08 | 0.51 | 0.43 | 0.58 | — |
| — | 14.30 | 16.10 | 15.20 | +0.89 | 29.6% | 200 | 29.6% | -0.11 | 0.72 | 0.62 | 0.83 | — |
| — | 11.70 | 13.95 | 12.82 | +0.85 | 29.2% | 202.5 | 29.2% | -0.15 | 1.01 | 0.72 | 1.30 | — |
| — | 7.80 | 11.55 | 9.68 | +0.80 | 28.8% | 205 | 28.8% | -0.20 | 1.42 | 1.19 | 1.64 | — |
| — | 8.15 | 10.05 | 9.10 | +0.73 | 28.5% | 207.5 | 28.5% | -0.27 | 1.96 | 1.71 | 2.20 | — |
| — | 6.90 | 7.70 | 7.30 | +0.66 | 28.3% | 210 | 28.3% | -0.34 | 2.73 | 2.57 | 2.90 | — |
| — | 5.20 | 6.15 | 5.67 | +0.58 | 28.2% | 212.5 | 28.2% | -0.42 | 3.75 | 3.40 | 4.10 | — |
| — | 3.90 | 4.95 | 4.42 | +0.50 | 28.1% | 215 | 28.1% | -0.51 | 4.95 | 4.45 | 5.45 | — |
| — | 3.00 | 3.80 | 3.40 | +0.41 | 28.0% | 217.5 | 28.0% | -0.59 | 6.53 | 6.00 | 7.05 | — |
| — | 2.37 | 2.56 | 2.46 | +0.33 | 28.0% | 220 | 28.0% | -0.67 | 8.03 | 7.45 | 8.60 | — |
| — | 1.59 | 1.99 | 1.79 | +0.26 | 28.0% | 222.5 | 28.0% | -0.75 | 9.72 | 8.80 | 10.65 | — |
| — | 1.17 | 1.42 | 1.29 | +0.20 | 28.1% | 225 | 28.1% | -0.81 | 11.55 | 10.40 | 12.70 | — |
| — | 0.75 | 0.97 | 0.86 | +0.15 | 28.3% | 227.5 | 28.3% | -0.86 | 14.45 | 13.05 | 15.85 | — |
| — | 0.49 | 0.65 | 0.57 | +0.11 | 28.5% | 230 | 28.5% | -0.90 | 16.18 | 15.10 | 17.25 | — |
| — | 0.35 | 0.52 | 0.43 | +0.08 | 28.8% | 232.5 | 28.8% | -0.93 | 18.88 | 17.85 | 19.90 | — |
| — | 0.28 | 0.30 | 0.29 | +0.06 | 29.2% | 235 | 29.2% | -0.96 | 21.15 | 20.05 | 22.25 | — |
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.