Spot 214.36
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.55 | 20.75 | 19.15 | +0.91 | 53.8% | 195 | 53.8% | -0.09 | 0.72 | 0.65 | 0.79 | — |
| — | 15.75 | 18.50 | 17.12 | +0.88 | 53.0% | 197.5 | 53.0% | -0.12 | 1.08 | 0.91 | 1.26 | — |
| — | 14.95 | 16.30 | 15.62 | +0.84 | 52.4% | 200 | 52.4% | -0.16 | 1.32 | 1.28 | 1.37 | — |
| — | 13.00 | 14.20 | 13.60 | +0.80 | 51.8% | 202.5 | 51.8% | -0.20 | 1.67 | 1.48 | 1.85 | — |
| — | 11.15 | 12.20 | 11.68 | +0.75 | 51.4% | 205 | 51.4% | -0.25 | 2.40 | 2.30 | 2.50 | — |
| — | 9.90 | 10.45 | 10.18 | +0.70 | 51.1% | 207.5 | 51.1% | -0.30 | 3.15 | 3.00 | 3.30 | — |
| — | 8.40 | 8.70 | 8.55 | +0.63 | 50.9% | 210 | 50.9% | -0.37 | 4.03 | 3.90 | 4.15 | — |
| — | 6.85 | 7.30 | 7.08 | +0.57 | 50.8% | 212.5 | 50.8% | -0.43 | 5.22 | 4.95 | 5.50 | — |
| — | 5.75 | 5.95 | 5.85 | +0.50 | 50.8% | 215 | 50.8% | -0.50 | 6.20 | 5.75 | 6.65 | — |
| — | 4.60 | 4.90 | 4.75 | +0.44 | 51.0% | 217.5 | 51.0% | -0.56 | 7.78 | 7.55 | 8.00 | — |
| — | 3.75 | 3.95 | 3.85 | +0.38 | 51.1% | 220 | 51.1% | -0.62 | 9.35 | 9.10 | 9.60 | — |
| — | 2.98 | 3.20 | 3.09 | +0.32 | 51.4% | 222.5 | 51.4% | -0.68 | 11.12 | 10.85 | 11.40 | — |
| — | 2.25 | 2.54 | 2.40 | +0.27 | 51.6% | 225 | 51.6% | -0.73 | 12.95 | 12.10 | 13.80 | — |
| — | 1.78 | 1.95 | 1.86 | +0.22 | 51.9% | 227.5 | 51.9% | -0.78 | 15.07 | 14.30 | 15.85 | — |
| — | 1.40 | 1.50 | 1.45 | +0.18 | 52.1% | 230 | 52.1% | -0.83 | 18.10 | 15.65 | 20.55 | — |
| — | 1.04 | 1.17 | 1.10 | +0.14 | 52.4% | 232.5 | 52.4% | -0.86 | 20.48 | 18.00 | 22.95 | — |
| — | 0.55 | 0.89 | 0.72 | +0.11 | 52.8% | 235 | 52.8% | -0.89 | 23.10 | 20.70 | 25.50 | — |
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.