Spot 217.05
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.10 | 20.50 | 19.30 | +0.99 | 38.5% | 197.5 | 38.5% | -0.01 | — | — | 0.50 | — |
| — | 15.60 | 18.00 | 16.80 | +0.98 | 37.7% | 200 | 37.7% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 13.90 | 16.10 | 15.00 | +0.97 | 36.9% | 202.5 | 36.9% | -0.03 | — | — | 0.20 | — |
| — | 11.10 | 13.70 | 12.40 | +0.94 | 36.2% | 205 | 36.2% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 8.80 | 11.40 | 10.10 | +0.89 | 35.5% | 207.5 | 35.5% | -0.11 | 0.35 | 0.20 | 0.50 | — |
| — | 6.50 | 9.10 | 7.80 | +0.82 | 34.9% | 210 | 34.9% | -0.18 | 0.70 | 0.40 | 1.00 | — |
| — | 4.50 | 7.20 | 5.85 | +0.73 | 34.4% | 212.5 | 34.4% | -0.27 | 1.05 | 0.70 | 1.40 | — |
| — | 4.00 | 4.70 | 4.35 | +0.61 | 34.0% | 215 | 34.0% | -0.39 | 2.33 | 1.45 | 3.20 | — |
| — | 2.70 | 2.95 | 2.83 | +0.49 | 33.7% | 217.5 | 33.7% | -0.51 | 3.25 | 2.20 | 4.30 | — |
| — | 1.20 | 2.05 | 1.62 | +0.36 | 33.6% | 220 | 33.6% | -0.64 | 4.50 | 4.10 | 4.90 | — |
| — | 1.00 | 1.25 | 1.12 | +0.25 | 33.6% | 222.5 | 33.6% | -0.75 | 6.45 | 5.10 | 7.80 | — |
| — | 0.50 | 0.90 | 0.70 | +0.16 | 33.7% | 225 | 33.7% | -0.84 | 8.45 | 7.10 | 9.80 | — |
| — | 0.35 | 0.45 | 0.40 | +0.10 | 33.9% | 227.5 | 33.9% | -0.91 | 10.65 | 9.30 | 12.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.05 | 34.2% | 230 | 34.2% | -0.95 | 13.00 | 11.70 | 14.30 | — |
| — | — | 0.10 | — | +0.03 | 34.6% | 232.5 | 34.6% | -0.98 | 15.20 | 13.90 | 16.50 | — |
| — | — | 0.10 | — | +0.02 | 35.1% | 235 | 35.1% | -0.99 | 17.80 | 16.30 | 19.30 | — |
| — | — | 0.45 | — | +0.01 | 35.7% | 237.5 | 35.7% | -1.00 | 20.40 | 18.70 | 22.10 | — |
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.