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 | |
| — | 39.45 | 41.95 | 40.70 | +0.74 | 54.5% | 197.5 | 54.5% | -0.27 | 17.25 | 16.75 | 17.75 | — |
| — | 38.45 | 40.35 | 39.40 | +0.73 | 54.4% | 200 | 54.4% | -0.28 | 18.02 | 16.65 | 19.40 | — |
| — | 36.85 | 39.45 | 38.15 | +0.71 | 54.3% | 202.5 | 54.3% | -0.29 | 19.52 | 18.90 | 20.15 | — |
| — | 35.55 | 37.55 | 36.55 | +0.70 | 54.3% | 205 | 54.3% | -0.30 | 20.57 | 20.05 | 21.10 | — |
| — | 34.15 | 36.60 | 35.38 | +0.69 | 54.2% | 207.5 | 54.2% | -0.32 | 21.82 | 21.05 | 22.60 | — |
| — | 32.85 | 35.50 | 34.17 | +0.68 | 54.1% | 210 | 54.1% | -0.33 | 23.20 | 22.30 | 24.10 | — |
| — | 31.70 | 34.25 | 32.98 | +0.66 | 54.1% | 212.5 | 54.1% | -0.34 | 23.62 | 22.45 | 24.80 | — |
| — | 30.95 | 32.65 | 31.80 | +0.65 | 54.0% | 215 | 54.0% | -0.35 | 25.15 | 23.75 | 26.55 | — |
| — | 29.50 | 31.55 | 30.52 | +0.64 | 54.0% | 217.5 | 54.0% | -0.37 | 26.93 | 26.10 | 27.75 | — |
| — | 29.20 | 30.90 | 30.05 | +0.63 | 54.0% | 220 | 54.0% | -0.38 | 27.98 | 26.55 | 29.40 | — |
| — | 27.45 | 29.25 | 28.35 | +0.61 | 53.9% | 222.5 | 53.9% | -0.39 | 29.18 | 27.75 | 30.60 | — |
| — | 26.30 | 28.20 | 27.25 | +0.60 | 53.9% | 225 | 53.9% | -0.41 | 31.10 | 30.30 | 31.90 | — |
| — | 25.30 | 27.10 | 26.20 | +0.59 | 53.9% | 227.5 | 53.9% | -0.42 | 32.58 | 31.40 | 33.75 | — |
| — | 24.35 | 26.70 | 25.52 | +0.57 | 53.9% | 230 | 53.9% | -0.43 | 34.08 | 32.85 | 35.30 | — |
| — | 23.40 | 25.50 | 24.45 | +0.56 | 53.8% | 232.5 | 53.8% | -0.44 | 35.75 | 34.80 | 36.70 | — |
| — | 22.50 | 24.70 | 23.60 | +0.55 | 53.8% | 235 | 53.8% | -0.46 | 37.35 | 36.30 | 38.40 | — |
| — | 21.75 | 23.35 | 22.55 | +0.54 | 53.8% | 237.5 | 53.8% | -0.47 | 38.65 | 37.45 | 39.85 | — |
| — | 20.80 | 22.25 | 21.52 | +0.52 | 53.8% | 240 | 53.8% | -0.48 | 40.10 | 38.50 | 41.70 | — |
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.