Spot 217.39
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 22.40 | 20.75 | +0.97 | 34.8% | 197.5 | 34.8% | -0.03 | — | — | 0.20 | — |
| — | 16.70 | 19.50 | 18.10 | +0.96 | 33.8% | 200 | 33.8% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 14.00 | 16.90 | 15.45 | +0.93 | 32.9% | 202.5 | 32.9% | -0.06 | 0.42 | 0.10 | 0.75 | — |
| — | 12.20 | 14.50 | 13.35 | +0.90 | 32.2% | 205 | 32.2% | -0.10 | 0.82 | 0.05 | 1.60 | — |
| — | 10.30 | 12.50 | 11.40 | +0.86 | 31.5% | 207.5 | 31.5% | -0.14 | 0.72 | 0.10 | 1.35 | — |
| — | 7.70 | 10.40 | 9.05 | +0.79 | 31.1% | 210 | 31.1% | -0.21 | 0.85 | 0.45 | 1.25 | — |
| — | 6.20 | 8.60 | 7.40 | +0.71 | 30.8% | 212.5 | 30.8% | -0.29 | 1.90 | 0.40 | 3.40 | — |
| — | 4.50 | 7.10 | 5.80 | +0.62 | 30.7% | 215 | 30.7% | -0.38 | 3.08 | 2.15 | 4.00 | — |
| — | 3.70 | 5.50 | 4.60 | +0.52 | 30.7% | 217.5 | 30.7% | -0.48 | 3.75 | 3.10 | 4.40 | — |
| — | 1.60 | 4.30 | 2.95 | +0.42 | 30.8% | 220 | 30.8% | -0.58 | 4.95 | 4.40 | 5.50 | — |
| — | 1.50 | 2.35 | 1.93 | +0.33 | 31.0% | 222.5 | 31.0% | -0.68 | 6.45 | 5.80 | 7.10 | — |
| — | 1.20 | 2.10 | 1.65 | +0.25 | 31.3% | 225 | 31.3% | -0.76 | 8.45 | 7.60 | 9.30 | — |
| — | 0.70 | 1.70 | 1.20 | +0.18 | 31.6% | 227.5 | 31.6% | -0.83 | 10.40 | 9.10 | 11.70 | — |
| — | 0.40 | 1.00 | 0.70 | +0.13 | 32.1% | 230 | 32.1% | -0.88 | 12.70 | 11.50 | 13.90 | — |
| — | 0.05 | 1.85 | 0.95 | +0.09 | 32.6% | 232.5 | 32.6% | -0.92 | 14.95 | 13.60 | 16.30 | — |
| — | 0.15 | 1.15 | 0.65 | +0.06 | 33.1% | 235 | 33.1% | -0.95 | 17.25 | 15.50 | 19.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 33.7% | 237.5 | 33.7% | -0.97 | 19.70 | 18.20 | 21.20 | — |
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.