Spot 217.48
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.40 | 22.50 | 20.45 | +0.94 | 33.0% | 197.5 | 33.0% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 16.10 | 20.00 | 18.05 | +0.92 | 32.0% | 200 | 32.0% | -0.08 | — | — | 1.50 | — |
| — | 13.80 | 16.60 | 15.20 | +0.89 | 31.0% | 202.5 | 31.0% | -0.11 | — | — | 1.55 | — |
| — | 11.40 | 15.40 | 13.40 | +0.86 | 30.2% | 205 | 30.2% | -0.15 | 0.78 | 0.35 | 1.20 | — |
| — | 9.20 | 12.70 | 10.95 | +0.81 | 29.5% | 207.5 | 29.5% | -0.19 | — | — | 1.95 | — |
| — | 7.20 | 11.20 | 9.20 | +0.75 | 28.9% | 210 | 28.9% | -0.25 | — | — | 3.50 | — |
| — | 5.90 | 9.40 | 7.65 | +0.68 | 28.5% | 212.5 | 28.5% | -0.32 | 2.23 | 0.65 | 3.80 | — |
| — | 4.00 | 7.80 | 5.90 | +0.60 | 28.2% | 215 | 28.2% | -0.40 | 2.88 | 2.25 | 3.50 | — |
| — | 3.70 | 6.30 | 5.00 | — | — | 217.5 | — | — | 4.00 | 1.90 | 6.10 | — |
| — | 1.75 | 5.20 | 3.48 | +0.44 | 27.9% | 220 | 24.5% | -0.57 | 5.55 | 3.60 | 7.50 | — |
| — | 0.40 | 3.90 | 2.15 | — | — | 222.5 | — | — | 6.90 | 5.20 | 8.60 | — |
| — | 0.25 | 3.10 | 1.68 | +0.29 | 27.9% | 225 | 27.9% | -0.72 | 9.10 | 7.20 | 11.00 | — |
| — | 0.60 | 3.40 | 2.00 | +0.22 | 28.1% | 227.5 | — | — | 11.05 | 9.60 | 12.50 | — |
| — | — | 1.85 | — | +0.17 | 28.3% | 230 | 28.3% | -0.84 | 12.85 | 11.10 | 14.60 | — |
| — | — | 2.80 | — | +0.13 | 28.6% | 232.5 | 28.6% | -0.89 | 15.45 | 13.40 | 17.50 | — |
| — | — | 0.65 | — | +0.09 | 29.0% | 235 | 29.0% | -0.92 | 17.75 | 15.70 | 19.80 | — |
| — | — | 2.65 | — | +0.07 | 29.4% | 237.5 | 29.4% | -0.94 | 20.20 | 18.20 | 22.20 | — |
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.