Spot 218.36
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 22.00 | 20.12 | +0.94 | 57.9% | 197.5 | 57.9% | -0.06 | 0.81 | 0.75 | 0.86 | — |
| — | 19.00 | 20.30 | 19.65 | +0.93 | 57.3% | 200 | 57.3% | -0.07 | 1.07 | 1.00 | 1.14 | — |
| — | 13.80 | 18.35 | 16.07 | +0.91 | 56.7% | 202.5 | 56.7% | -0.09 | 1.42 | 1.34 | 1.50 | — |
| — | 14.80 | 16.10 | 15.45 | +0.89 | 56.2% | 205 | 56.2% | -0.11 | 1.77 | 1.65 | 1.90 | — |
| — | 12.85 | 13.80 | 13.32 | +0.86 | 55.9% | 207.5 | 55.9% | -0.14 | 2.40 | 2.20 | 2.59 | — |
| — | 11.15 | 12.65 | 11.90 | +0.83 | 55.7% | 210 | 55.7% | -0.17 | 3.20 | 3.05 | 3.35 | — |
| — | 9.35 | 10.35 | 9.85 | +0.80 | 55.5% | 212.5 | 55.5% | -0.21 | 4.25 | 3.90 | 4.60 | — |
| — | 8.00 | 8.80 | 8.40 | +0.76 | 55.5% | 215 | 55.5% | -0.24 | 5.08 | 4.85 | 5.30 | — |
| — | 7.15 | 7.35 | 7.25 | +0.72 | 55.4% | 217.5 | 55.4% | -0.29 | 6.25 | 6.05 | 6.45 | — |
| — | 5.60 | 6.10 | 5.85 | +0.67 | 55.4% | 220 | 55.4% | -0.33 | 7.47 | 7.30 | 7.65 | — |
| — | 4.80 | 5.65 | 5.22 | +0.63 | 55.5% | 222.5 | 55.5% | -0.37 | 9.00 | 8.75 | 9.25 | — |
| — | 3.90 | 4.20 | 4.05 | +0.58 | 55.5% | 225 | 55.5% | -0.42 | 10.60 | 10.30 | 10.90 | — |
| — | 3.15 | 3.40 | 3.27 | +0.53 | 55.6% | 227.5 | 55.6% | -0.47 | 12.25 | 11.85 | 12.65 | — |
| — | 2.52 | 2.79 | 2.65 | +0.48 | 55.7% | 230 | 55.7% | -0.52 | 14.22 | 13.35 | 15.10 | — |
| — | 2.00 | 2.48 | 2.24 | +0.43 | 55.8% | 232.5 | 55.8% | -0.57 | 16.23 | 15.25 | 17.20 | — |
| — | 1.61 | 1.84 | 1.73 | +0.39 | 56.0% | 235 | 56.0% | -0.61 | 19.65 | 16.75 | 22.55 | — |
| — | 1.23 | 1.36 | 1.29 | +0.35 | 56.3% | 237.5 | 56.3% | -0.65 | 19.75 | 17.30 | 22.20 | — |
| — | 0.94 | 1.08 | 1.01 | +0.31 | 56.6% | 240 | 56.6% | -0.70 | 23.45 | 19.95 | 26.95 | — |
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.