Spot 214.35
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.55 | 20.70 | 19.12 | +0.97 | 45.7% | 195 | 45.7% | -0.05 | 0.20 | 0.11 | 0.29 | — |
| — | 15.95 | 17.55 | 16.75 | +0.95 | 44.6% | 197.5 | 44.6% | -0.07 | 0.35 | 0.17 | 0.53 | — |
| — | 13.55 | 15.35 | 14.45 | +0.93 | 43.5% | 200 | 43.5% | -0.10 | 0.41 | 0.23 | 0.59 | — |
| — | 11.20 | 12.95 | 12.07 | +0.89 | 42.6% | 202.5 | 42.6% | -0.14 | 0.60 | 0.46 | 0.74 | — |
| — | 8.95 | 10.55 | 9.75 | +0.84 | 41.8% | 205 | 41.8% | -0.21 | 0.94 | 0.81 | 1.08 | — |
| — | 7.70 | 9.15 | 8.43 | +0.77 | 41.0% | 207.5 | — | — | 1.51 | 1.33 | 1.69 | — |
| — | 5.75 | 6.55 | 6.15 | — | — | 210 | — | — | 2.18 | 1.93 | 2.43 | — |
| — | 4.20 | 4.70 | 4.45 | +0.59 | 39.9% | 212.5 | 39.9% | -0.46 | 3.17 | 2.88 | 3.45 | — |
| — | 2.77 | 3.20 | 2.98 | +0.49 | 39.5% | 215 | 39.5% | -0.56 | 4.35 | 4.05 | 4.65 | — |
| — | 1.70 | 2.15 | 1.93 | +0.38 | 39.2% | 217.5 | 39.2% | -0.66 | 5.70 | 5.20 | 6.20 | — |
| — | 1.04 | 1.32 | 1.18 | +0.29 | 39.0% | 220 | 39.0% | -0.74 | 7.55 | 7.20 | 7.90 | — |
| — | 0.59 | 0.81 | 0.70 | +0.21 | 39.0% | 222.5 | 39.0% | -0.81 | 10.03 | 9.35 | 10.70 | — |
| — | 0.28 | 0.47 | 0.38 | +0.14 | 39.1% | 225 | 39.1% | -0.87 | 12.10 | 11.25 | 12.95 | — |
| — | 0.14 | 0.42 | 0.28 | +0.10 | 39.3% | 227.5 | 39.3% | -0.91 | 14.57 | 13.80 | 15.35 | — |
| — | 0.10 | 0.19 | 0.14 | +0.06 | 39.6% | 230 | 39.6% | -0.94 | 17.25 | 15.85 | 18.65 | — |
| — | 0.01 | 0.36 | 0.18 | +0.04 | 39.9% | 232.5 | 39.9% | -0.96 | 19.70 | 18.30 | 21.10 | — |
| — | — | 0.35 | — | +0.03 | 40.4% | 235 | 40.4% | -0.98 | 22.12 | 20.65 | 23.60 | — |
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.