Spot 214.20
· 68 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.45 | 20.25 | 19.35 | +0.93 | 39.7% | 195 | 39.7% | -0.07 | 0.21 | 0.06 | 0.36 | — |
| — | 16.05 | 17.50 | 16.77 | +0.90 | 38.0% | 197.5 | 38.0% | -0.10 | 0.33 | 0.16 | 0.50 | — |
| — | 13.75 | 15.70 | 14.72 | +0.87 | 36.5% | 200 | 36.5% | -0.13 | 0.48 | 0.32 | 0.65 | — |
| — | 11.45 | 13.40 | 12.43 | +0.82 | 35.0% | 202.5 | 35.0% | -0.18 | 0.66 | 0.50 | 0.82 | — |
| — | 9.30 | 10.90 | 10.10 | +0.76 | 33.8% | 205 | 33.8% | -0.24 | 0.96 | 0.84 | 1.08 | — |
| — | 7.35 | 8.95 | 8.15 | +0.68 | 32.7% | 207.5 | 32.7% | -0.32 | 1.43 | 1.32 | 1.54 | — |
| — | 5.85 | 6.95 | 6.40 | +0.59 | 31.8% | 210 | 31.8% | -0.41 | 2.10 | 1.94 | 2.26 | — |
| — | 4.55 | 5.00 | 4.78 | +0.49 | 31.0% | 212.5 | 31.0% | -0.51 | 2.99 | 2.78 | 3.20 | — |
| — | 3.15 | 3.60 | 3.38 | +0.39 | 30.4% | 215 | 30.4% | -0.61 | 4.12 | 3.90 | 4.35 | — |
| — | 1.99 | 2.51 | 2.25 | +0.30 | 30.0% | 217.5 | 30.0% | -0.70 | 5.62 | 5.10 | 6.15 | — |
| — | 1.36 | 1.68 | 1.52 | +0.22 | 29.7% | 220 | 29.7% | -0.78 | 7.40 | 6.70 | 8.10 | — |
| — | 0.81 | 1.07 | 0.94 | +0.15 | 29.6% | 222.5 | 29.6% | -0.85 | 9.47 | 8.80 | 10.15 | — |
| — | 0.43 | 0.85 | 0.64 | +0.10 | 29.6% | 225 | 29.6% | -0.91 | 11.55 | 10.70 | 12.40 | — |
| — | 0.25 | 0.48 | 0.36 | +0.07 | 29.7% | 227.5 | 29.7% | -0.94 | 13.62 | 12.55 | 14.70 | — |
| — | 0.07 | 0.32 | 0.20 | +0.04 | 30.0% | 230 | 30.0% | -0.97 | 16.43 | 15.00 | 17.85 | — |
| — | 0.04 | 0.21 | 0.12 | +0.03 | 30.3% | 232.5 | 30.3% | -0.99 | 18.85 | 17.40 | 20.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 30.7% | 235 | 30.7% | -1.00 | 21.50 | 20.25 | 22.75 | — |
| — | — | 0.30 | — | +0.01 | 31.2% | 237.5 | 31.2% | -1.00 | 24.10 | 22.95 | 25.25 | — |
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.