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 | |
| — | 18.80 | 21.70 | 20.25 | +0.95 | 34.6% | 197.5 | 34.6% | -0.05 | — | — | 0.95 | — |
| — | 16.30 | 19.30 | 17.80 | +0.93 | 33.9% | 200 | 33.9% | -0.07 | 0.57 | 0.10 | 1.05 | — |
| — | 14.10 | 16.80 | 15.45 | +0.90 | 33.2% | 202.5 | 33.2% | -0.10 | 0.70 | 0.25 | 1.15 | — |
| — | 11.40 | 14.50 | 12.95 | +0.86 | 32.5% | 205 | 32.5% | -0.14 | 0.82 | 0.60 | 1.05 | — |
| — | 9.30 | 13.10 | 11.20 | +0.81 | 31.9% | 207.5 | 31.9% | -0.19 | 1.40 | 0.95 | 1.85 | — |
| — | 7.80 | 10.50 | 9.15 | +0.75 | 31.3% | 210 | 31.3% | -0.26 | 1.70 | 1.40 | 2.00 | — |
| — | 5.60 | 9.40 | 7.50 | +0.67 | 30.8% | 212.5 | 30.8% | -0.33 | 2.45 | 2.00 | 2.90 | — |
| — | 4.40 | 6.70 | 5.55 | +0.59 | 30.3% | 215 | 30.3% | -0.41 | 3.70 | 2.60 | 4.80 | — |
| — | 4.10 | 5.30 | 4.70 | +0.50 | 29.9% | 217.5 | 29.9% | -0.50 | 4.45 | 4.00 | 4.90 | — |
| — | 2.95 | 3.70 | 3.33 | +0.42 | 29.6% | 220 | 29.6% | -0.59 | 5.95 | 4.70 | 7.20 | — |
| — | 2.05 | 2.75 | 2.40 | +0.33 | 29.5% | 222.5 | 29.5% | -0.67 | 7.35 | 6.00 | 8.70 | — |
| — | 1.45 | 1.85 | 1.65 | — | — | 225 | — | — | 9.15 | 7.30 | 11.00 | — |
| — | 0.95 | 1.20 | 1.07 | — | — | 227.5 | — | — | 11.15 | 9.60 | 12.70 | — |
| — | 0.40 | 1.05 | 0.72 | — | — | 230 | — | — | 13.65 | 12.50 | 14.80 | — |
| — | 0.20 | 2.30 | 1.25 | +0.10 | 30.2% | 232.5 | 30.2% | -0.91 | 15.60 | 14.30 | 16.90 | — |
| — | 0.15 | 0.50 | 0.33 | +0.08 | 30.8% | 235 | 30.8% | -0.94 | 18.10 | 16.40 | 19.80 | — |
| — | — | 0.55 | — | +0.05 | 31.4% | 237.5 | 31.4% | -0.96 | 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.