Spot 218.33
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.00 | 24.10 | 22.05 | +0.90 | 41.5% | 197.5 | 41.5% | -0.10 | 1.02 | 0.40 | 1.65 | — |
| — | 17.80 | 22.00 | 19.90 | +0.88 | 40.9% | 200 | 40.9% | -0.12 | 0.90 | 0.55 | 1.25 | — |
| — | 15.70 | 19.10 | 17.40 | +0.84 | 40.4% | 202.5 | 40.4% | -0.16 | — | — | 3.20 | — |
| — | 13.70 | 16.80 | 15.25 | +0.81 | 39.9% | 205 | 39.9% | -0.19 | 1.88 | 1.00 | 2.75 | — |
| — | 11.70 | 15.30 | 13.50 | +0.76 | 39.4% | 207.5 | 39.4% | -0.24 | 2.88 | 1.35 | 4.40 | — |
| — | 9.80 | 13.80 | 11.80 | +0.72 | 39.0% | 210 | 39.0% | -0.29 | 3.08 | 2.05 | 4.10 | — |
| — | 8.90 | 12.20 | 10.55 | +0.66 | 38.6% | 212.5 | 38.6% | -0.34 | 4.15 | 3.50 | 4.80 | — |
| — | 7.80 | 9.60 | 8.70 | +0.60 | 38.3% | 215 | 38.3% | -0.40 | 5.00 | 4.40 | 5.60 | — |
| — | 6.50 | 7.60 | 7.05 | +0.54 | 38.1% | 217.5 | 38.1% | -0.46 | 6.95 | 5.60 | 8.30 | — |
| — | 4.00 | 7.10 | 5.55 | +0.48 | 37.9% | 220 | 37.9% | -0.52 | 7.55 | 6.40 | 8.70 | — |
| — | 4.10 | 5.70 | 4.90 | +0.42 | 37.7% | 222.5 | 37.7% | -0.58 | 9.15 | 8.50 | 9.80 | — |
| — | 1.95 | 5.70 | 3.83 | +0.36 | 37.6% | 225 | 37.6% | -0.64 | 11.15 | 9.70 | 12.60 | — |
| — | 1.60 | 4.90 | 3.25 | +0.31 | 37.6% | 227.5 | 37.6% | -0.70 | 12.30 | 10.30 | 14.30 | — |
| — | 2.15 | 3.30 | 2.73 | +0.26 | 37.6% | 230 | 37.6% | -0.75 | 14.20 | 12.20 | 16.20 | — |
| — | 0.30 | 4.00 | 2.15 | +0.21 | 37.7% | 232.5 | 37.7% | -0.79 | 16.50 | 14.90 | 18.10 | — |
| — | 0.05 | 3.70 | 1.88 | +0.17 | 37.9% | 235 | 37.9% | -0.83 | 18.20 | 16.10 | 20.30 | — |
| — | — | 3.50 | — | +0.14 | 38.1% | 237.5 | 38.1% | -0.87 | 20.50 | 18.60 | 22.40 | — |
| — | 0.45 | 1.40 | 0.93 | +0.11 | 38.3% | 240 | 38.3% | -0.89 | 22.65 | 20.70 | 24.60 | — |
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.