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 | |
| — | 19.40 | 21.70 | 20.55 | +0.84 | 43.4% | 195 | 43.4% | -0.16 | 1.45 | 1.23 | 1.67 | — |
| — | 15.25 | 17.35 | 16.30 | +0.76 | 42.0% | 200 | 42.0% | -0.23 | 2.18 | 2.00 | 2.36 | — |
| — | 11.75 | 13.60 | 12.68 | +0.67 | 40.9% | 205 | 40.9% | -0.33 | 3.38 | 3.15 | 3.60 | — |
| — | 10.05 | 11.60 | 10.82 | +0.62 | 40.4% | 207.5 | 40.4% | -0.38 | 4.17 | 3.95 | 4.40 | — |
| — | 9.15 | 9.75 | 9.45 | +0.56 | 40.0% | 210 | 40.0% | -0.43 | 5.12 | 4.80 | 5.45 | — |
| — | 7.65 | 8.35 | 8.00 | +0.51 | 39.6% | 212.5 | 39.6% | -0.50 | 6.30 | 5.85 | 6.75 | — |
| — | 6.40 | 6.85 | 6.62 | +0.45 | 39.2% | 215 | 39.2% | -0.55 | 7.47 | 7.00 | 7.95 | — |
| — | 5.25 | 5.70 | 5.47 | +0.39 | 38.8% | 217.5 | 38.8% | -0.61 | 8.68 | 8.05 | 9.30 | — |
| — | 4.15 | 4.50 | 4.33 | +0.34 | 38.6% | 220 | 38.6% | -0.66 | 10.07 | 9.35 | 10.80 | — |
| — | 3.30 | 3.75 | 3.52 | +0.29 | 38.3% | 222.5 | 38.3% | -0.72 | 11.82 | 11.25 | 12.40 | — |
| — | 2.50 | 2.95 | 2.73 | +0.24 | 38.1% | 225 | 38.1% | -0.76 | 13.55 | 12.45 | 14.65 | — |
| — | 1.93 | 2.35 | 2.14 | +0.20 | 37.9% | 227.5 | 37.9% | -0.81 | 15.68 | 14.70 | 16.65 | — |
| — | 1.53 | 1.83 | 1.68 | +0.16 | 37.8% | 230 | 37.8% | -0.84 | 17.50 | 16.60 | 18.40 | — |
| — | 0.93 | 1.52 | 1.23 | +0.13 | 37.8% | 232.5 | 37.8% | -0.88 | 19.82 | 18.80 | 20.85 | — |
| — | 0.71 | 1.06 | 0.89 | +0.11 | 37.8% | 235 | 37.8% | -0.90 | 22.07 | 21.05 | 23.10 | — |
| — | 0.40 | 1.19 | 0.80 | +0.09 | 37.8% | 237.5 | 37.8% | -0.93 | 24.25 | 23.10 | 25.40 | — |
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.